河合楽器製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 3,570 | 3,655 | 3,570 | 3,580 | +10 | +0.3% | 24,700 |
| 2023/09/29 | 3,640 | 3,660 | 3,560 | 3,570 | -70 | -1.9% | 22,200 |
| 2023/09/28 | 3,675 | 3,695 | 3,610 | 3,640 | -70 | -1.9% | 24,500 |
| 2023/09/27 | 3,630 | 3,710 | 3,610 | 3,710 | +80 | +2.2% | 30,500 |
| 2023/09/26 | 3,620 | 3,650 | 3,600 | 3,630 | +10 | +0.3% | 15,200 |
| 2023/09/25 | 3,570 | 3,635 | 3,565 | 3,620 | +75 | +2.1% | 16,400 |
| 2023/09/22 | 3,500 | 3,560 | 3,480 | 3,545 | +35 | +1% | 18,900 |
| 2023/09/21 | 3,495 | 3,520 | 3,480 | 3,510 | +15 | +0.4% | 16,000 |
| 2023/09/20 | 3,565 | 3,580 | 3,495 | 3,495 | -75 | -2.1% | 16,300 |
| 2023/09/19 | 3,580 | 3,580 | 3,520 | 3,570 | -10 | -0.3% | 20,100 |
| 2023/09/15 | 3,545 | 3,590 | 3,545 | 3,580 | +70 | +2% | 16,000 |
| 2023/09/14 | 3,435 | 3,525 | 3,435 | 3,510 | +70 | +2% | 17,700 |
| 2023/09/13 | 3,460 | 3,485 | 3,415 | 3,440 | -20 | -0.6% | 21,700 |
| 2023/09/12 | 3,415 | 3,475 | 3,400 | 3,460 | +65 | +1.9% | 13,200 |
| 2023/09/11 | 3,385 | 3,420 | 3,370 | 3,395 | +20 | +0.6% | 13,600 |
| 2023/09/08 | 3,370 | 3,400 | 3,365 | 3,375 | -5 | -0.1% | 22,900 |
| 2023/09/07 | 3,385 | 3,400 | 3,365 | 3,380 | -15 | -0.4% | 29,500 |
| 2023/09/06 | 3,445 | 3,445 | 3,390 | 3,395 | -50 | -1.5% | 13,500 |
| 2023/09/05 | 3,425 | 3,445 | 3,415 | 3,445 | -15 | -0.4% | 13,800 |
| 2023/09/04 | 3,415 | 3,460 | 3,410 | 3,460 | +50 | +1.5% | 14,600 |
| 2023/09/01 | 3,400 | 3,415 | 3,385 | 3,410 | +15 | +0.4% | 10,900 |
| 2023/08/31 | 3,405 | 3,405 | 3,380 | 3,395 | +10 | +0.3% | 9,300 |
| 2023/08/30 | 3,385 | 3,405 | 3,360 | 3,385 | ±0 | ±0% | 18,300 |
| 2023/08/29 | 3,380 | 3,420 | 3,370 | 3,385 | +5 | +0.1% | 17,100 |
| 2023/08/28 | 3,360 | 3,405 | 3,355 | 3,380 | +45 | +1.3% | 15,500 |
| 2023/08/25 | 3,260 | 3,370 | 3,260 | 3,335 | +75 | +2.3% | 23,300 |
| 2023/08/24 | 3,235 | 3,270 | 3,230 | 3,260 | +25 | +0.8% | 9,400 |
| 2023/08/23 | 3,215 | 3,235 | 3,175 | 3,235 | +35 | +1.1% | 8,700 |
| 2023/08/22 | 3,205 | 3,235 | 3,175 | 3,200 | +15 | +0.5% | 14,400 |
| 2023/08/21 | 3,155 | 3,200 | 3,155 | 3,185 | +20 | +0.6% | 17,300 |
| 2023/08/18 | 3,150 | 3,185 | 3,150 | 3,165 | +5 | +0.2% | 15,000 |
| 2023/08/17 | 3,150 | 3,190 | 3,140 | 3,160 | +5 | +0.2% | 27,100 |
| 2023/08/16 | 3,200 | 3,210 | 3,130 | 3,155 | -80 | -2.5% | 48,500 |
| 2023/08/15 | 3,325 | 3,325 | 3,200 | 3,235 | -95 | -2.9% | 31,900 |
| 2023/08/14 | 3,395 | 3,430 | 3,330 | 3,330 | -60 | -1.8% | 25,200 |
| 2023/08/10 | 3,365 | 3,405 | 3,320 | 3,390 | +35 | +1% | 26,400 |
| 2023/08/09 | 3,420 | 3,420 | 3,275 | 3,355 | -90 | -2.6% | 80,700 |
| 2023/08/08 | 3,485 | 3,525 | 3,435 | 3,445 | -75 | -2.1% | 49,300 |
| 2023/08/07 | 3,505 | 3,525 | 3,490 | 3,520 | -5 | -0.1% | 21,800 |
| 2023/08/04 | 3,445 | 3,550 | 3,440 | 3,525 | +45 | +1.3% | 19,800 |
| 2023/08/03 | 3,590 | 3,590 | 3,440 | 3,480 | -175 | -4.8% | 86,500 |
| 2023/08/02 | 3,590 | 3,670 | 3,590 | 3,655 | +15 | +0.4% | 16,800 |
| 2023/08/01 | 3,635 | 3,645 | 3,615 | 3,640 | +15 | +0.4% | 7,100 |
| 2023/07/31 | 3,590 | 3,640 | 3,580 | 3,625 | +60 | +1.7% | 17,000 |
| 2023/07/28 | 3,570 | 3,585 | 3,520 | 3,565 | -5 | -0.1% | 22,500 |
| 2023/07/27 | 3,520 | 3,575 | 3,520 | 3,570 | +50 | +1.4% | 11,600 |
| 2023/07/26 | 3,510 | 3,535 | 3,500 | 3,520 | +10 | +0.3% | 9,200 |
| 2023/07/25 | 3,520 | 3,525 | 3,470 | 3,510 | -15 | -0.4% | 16,700 |
| 2023/07/24 | 3,500 | 3,530 | 3,500 | 3,525 | +25 | +0.7% | 8,400 |
| 2023/07/21 | 3,545 | 3,545 | 3,490 | 3,500 | -25 | -0.7% | 18,800 |
151～
200
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「河合楽」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 河合楽 | 341,500円 | - | - | - | - | 0.68倍 |
|
１９２７年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との３本柱。中国強化 |
| ツツミ | 220,300円 | -0.0% | -16.6% | 3.18% | 40.50倍 | 0.51倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
| プロネクサス | 121,400円 | +2.9% | +54.2% | 4.28% | 11.69倍 | 1.21倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
| 日本創発 | 56,000円 | +2.9% | +0.2% | 2.32% | 10.43倍 | 1.76倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
| 共同印 | 337,000円 | +7.2% | +72.8% | 4.01% | 7.55倍 | 0.39倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
市場注目の銘柄
チャート関連のコラム
