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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 184 | 186 | 179 | 183 | -4 | -2.1% | 1,506,000 |
| 2010/06/22 | 188 | 192 | 185 | 187 | -4 | -2.1% | 2,875,000 |
| 2010/06/21 | 180 | 191 | 179 | 191 | +13 | +7.3% | 4,450,000 |
| 2010/06/18 | 180 | 180 | 176 | 178 | -3 | -1.7% | 1,227,000 |
| 2010/06/17 | 183 | 186 | 180 | 181 | -3 | -1.6% | 1,544,000 |
| 2010/06/16 | 184 | 187 | 182 | 184 | +4 | +2.2% | 3,307,000 |
| 2010/06/15 | 178 | 184 | 176 | 180 | +2 | +1.1% | 5,282,000 |
| 2010/06/14 | 169 | 179 | 169 | 178 | +11 | +6.6% | 4,234,000 |
| 2010/06/11 | 165 | 170 | 163 | 167 | +6 | +3.7% | 1,691,000 |
| 2010/06/10 | 160 | 164 | 159 | 161 | +1 | +0.6% | 812,000 |
| 2010/06/09 | 167 | 167 | 160 | 160 | -7 | -4.2% | 817,000 |
| 2010/06/08 | 167 | 173 | 166 | 167 | -3 | -1.8% | 1,742,000 |
| 2010/06/07 | 171 | 172 | 167 | 170 | -5 | -2.9% | 2,918,000 |
| 2010/06/04 | 164 | 177 | 164 | 175 | +11 | +6.7% | 3,706,000 |
| 2010/06/03 | 165 | 166 | 162 | 164 | +4 | +2.5% | 988,000 |
| 2010/06/02 | 161 | 165 | 160 | 160 | -4 | -2.4% | 667,000 |
| 2010/06/01 | 168 | 168 | 163 | 164 | -3 | -1.8% | 1,196,000 |
| 2010/05/31 | 161 | 168 | 161 | 167 | +3 | +1.8% | 1,504,000 |
| 2010/05/28 | 158 | 167 | 158 | 164 | +9 | +5.8% | 2,534,000 |
| 2010/05/27 | 148 | 158 | 148 | 155 | +3 | +2% | 2,054,000 |
| 2010/05/26 | 153 | 154 | 147 | 152 | +1 | +0.7% | 1,406,000 |
| 2010/05/25 | 154 | 161 | 149 | 151 | -5 | -3.2% | 2,587,000 |
| 2010/05/24 | 156 | 157 | 151 | 156 | -2 | -1.3% | 1,538,000 |
| 2010/05/21 | 159 | 162 | 155 | 158 | -6 | -3.7% | 3,421,000 |
| 2010/05/20 | 161 | 172 | 161 | 164 | +1 | +0.6% | 4,568,000 |
| 2010/05/19 | 156 | 166 | 155 | 163 | +2 | +1.2% | 2,545,000 |
| 2010/05/18 | 170 | 173 | 155 | 161 | -10 | -5.8% | 3,534,000 |
| 2010/05/17 | 176 | 176 | 169 | 171 | -8 | -4.5% | 2,358,000 |
| 2010/05/14 | 175 | 181 | 173 | 179 | +3 | +1.7% | 2,277,000 |
| 2010/05/13 | 175 | 179 | 175 | 176 | +1 | +0.6% | 2,564,000 |
| 2010/05/12 | 184 | 187 | 174 | 175 | -16 | -8.4% | 7,324,000 |
| 2010/05/11 | 196 | 200 | 189 | 191 | -7 | -3.5% | 6,602,000 |
| 2010/05/10 | 198 | 203 | 194 | 198 | +5 | +2.6% | 15,211,000 |
| 2010/05/07 | 180 | 198 | 180 | 193 | +11 | +6% | 34,211,000 |
| 2010/05/06 | 181 | 183 | 180 | 182 | -4 | -2.2% | 1,465,000 |
| 2010/04/30 | 187 | 190 | 186 | 186 | +1 | +0.5% | 2,131,000 |
| 2010/04/28 | 187 | 189 | 185 | 185 | -7 | -3.6% | 2,413,000 |
| 2010/04/27 | 188 | 194 | 188 | 192 | +4 | +2.1% | 5,187,000 |
| 2010/04/26 | 189 | 191 | 187 | 188 | +2 | +1.1% | 1,181,000 |
| 2010/04/23 | 190 | 191 | 185 | 186 | -4 | -2.1% | 3,109,000 |
| 2010/04/22 | 185 | 194 | 185 | 190 | +4 | +2.2% | 4,945,000 |
| 2010/04/21 | 183 | 188 | 180 | 186 | +4 | +2.2% | 4,209,000 |
| 2010/04/20 | 189 | 191 | 180 | 182 | -7 | -3.7% | 4,989,000 |
| 2010/04/19 | 189 | 193 | 188 | 189 | -5 | -2.6% | 2,893,000 |
| 2010/04/16 | 195 | 197 | 194 | 194 | -5 | -2.5% | 4,371,000 |
| 2010/04/15 | 196 | 201 | 194 | 199 | +4 | +2.1% | 5,803,000 |
| 2010/04/14 | 195 | 199 | 193 | 195 | -3 | -1.5% | 5,581,000 |
| 2010/04/13 | 206 | 206 | 198 | 198 | -11 | -5.3% | 7,307,000 |
| 2010/04/12 | 214 | 215 | 207 | 209 | -4 | -1.9% | 5,327,000 |
| 2010/04/09 | 212 | 213 | 209 | 213 | -2 | -0.9% | 10,327,000 |
3401～
3450
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
