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 |
|---|---|---|---|---|---|---|---|
| 2024/03/08 | 3,415 | 3,445 | 3,400 | 3,440 | +25 | +0.7% | 15,200 |
| 2024/03/07 | 3,400 | 3,430 | 3,355 | 3,415 | +45 | +1.3% | 15,900 |
| 2024/03/06 | 3,335 | 3,390 | 3,335 | 3,370 | +35 | +1% | 9,800 |
| 2024/03/05 | 3,395 | 3,395 | 3,330 | 3,335 | -60 | -1.8% | 9,300 |
| 2024/03/04 | 3,490 | 3,490 | 3,385 | 3,395 | -95 | -2.7% | 14,700 |
| 2024/03/01 | 3,515 | 3,540 | 3,475 | 3,490 | -20 | -0.6% | 9,200 |
| 2024/02/29 | 3,500 | 3,535 | 3,480 | 3,510 | +40 | +1.2% | 11,700 |
| 2024/02/28 | 3,445 | 3,515 | 3,445 | 3,470 | +10 | +0.3% | 11,700 |
| 2024/02/27 | 3,410 | 3,475 | 3,410 | 3,460 | +30 | +0.9% | 13,900 |
| 2024/02/26 | 3,425 | 3,440 | 3,375 | 3,430 | +55 | +1.6% | 17,700 |
| 2024/02/22 | 3,395 | 3,430 | 3,340 | 3,375 | -20 | -0.6% | 10,700 |
| 2024/02/21 | 3,350 | 3,430 | 3,350 | 3,395 | +5 | +0.1% | 8,900 |
| 2024/02/20 | 3,425 | 3,425 | 3,390 | 3,390 | -15 | -0.4% | 8,600 |
| 2024/02/19 | 3,385 | 3,430 | 3,380 | 3,405 | +20 | +0.6% | 13,100 |
| 2024/02/16 | 3,330 | 3,405 | 3,330 | 3,385 | +55 | +1.7% | 17,700 |
| 2024/02/15 | 3,415 | 3,415 | 3,310 | 3,330 | -75 | -2.2% | 14,700 |
| 2024/02/14 | 3,415 | 3,440 | 3,365 | 3,405 | -55 | -1.6% | 15,400 |
| 2024/02/13 | 3,460 | 3,465 | 3,425 | 3,460 | +5 | +0.1% | 12,800 |
| 2024/02/09 | 3,490 | 3,515 | 3,455 | 3,455 | -55 | -1.6% | 9,300 |
| 2024/02/08 | 3,480 | 3,540 | 3,415 | 3,510 | +5 | +0.1% | 16,000 |
| 2024/02/07 | 3,485 | 3,560 | 3,485 | 3,505 | -35 | -1% | 16,100 |
| 2024/02/06 | 3,490 | 3,555 | 3,480 | 3,540 | +35 | +1% | 14,100 |
| 2024/02/05 | 3,540 | 3,575 | 3,475 | 3,505 | -25 | -0.7% | 25,600 |
| 2024/02/02 | 3,570 | 3,575 | 3,480 | 3,530 | -30 | -0.8% | 30,000 |
| 2024/02/01 | 3,675 | 3,675 | 3,545 | 3,560 | -100 | -2.7% | 18,400 |
| 2024/01/31 | 3,655 | 3,660 | 3,610 | 3,660 | +5 | +0.1% | 10,400 |
| 2024/01/30 | 3,710 | 3,710 | 3,655 | 3,655 | -75 | -2% | 11,300 |
| 2024/01/29 | 3,665 | 3,745 | 3,665 | 3,730 | +60 | +1.6% | 8,400 |
| 2024/01/26 | 3,720 | 3,730 | 3,660 | 3,670 | -50 | -1.3% | 10,600 |
| 2024/01/25 | 3,720 | 3,735 | 3,690 | 3,720 | +30 | +0.8% | 6,400 |
| 2024/01/24 | 3,755 | 3,755 | 3,675 | 3,690 | -80 | -2.1% | 15,200 |
| 2024/01/23 | 3,770 | 3,795 | 3,735 | 3,770 | +5 | +0.1% | 9,600 |
| 2024/01/22 | 3,680 | 3,775 | 3,675 | 3,765 | +120 | +3.3% | 18,500 |
| 2024/01/19 | 3,695 | 3,700 | 3,620 | 3,645 | -30 | -0.8% | 11,800 |
| 2024/01/18 | 3,660 | 3,690 | 3,655 | 3,675 | +70 | +1.9% | 12,000 |
| 2024/01/17 | 3,595 | 3,675 | 3,585 | 3,605 | +55 | +1.5% | 19,800 |
| 2024/01/16 | 3,590 | 3,610 | 3,545 | 3,550 | -40 | -1.1% | 11,000 |
| 2024/01/15 | 3,550 | 3,610 | 3,545 | 3,590 | +10 | +0.3% | 11,700 |
| 2024/01/12 | 3,555 | 3,635 | 3,555 | 3,580 | +20 | +0.6% | 26,100 |
| 2024/01/11 | 3,540 | 3,590 | 3,540 | 3,560 | +20 | +0.6% | 16,600 |
| 2024/01/10 | 3,675 | 3,675 | 3,520 | 3,540 | -125 | -3.4% | 32,700 |
| 2024/01/09 | 3,610 | 3,675 | 3,610 | 3,665 | +40 | +1.1% | 13,700 |
| 2024/01/05 | 3,580 | 3,655 | 3,580 | 3,625 | +40 | +1.1% | 13,700 |
| 2024/01/04 | 3,560 | 3,585 | 3,515 | 3,585 | +25 | +0.7% | 8,400 |
| 2023/12/29 | 3,585 | 3,610 | 3,555 | 3,560 | -15 | -0.4% | 9,100 |
| 2023/12/28 | 3,565 | 3,610 | 3,510 | 3,575 | +10 | +0.3% | 8,900 |
| 2023/12/27 | 3,535 | 3,570 | 3,520 | 3,565 | +55 | +1.6% | 14,400 |
| 2023/12/26 | 3,620 | 3,620 | 3,490 | 3,510 | -130 | -3.6% | 27,700 |
| 2023/12/25 | 3,800 | 3,815 | 3,625 | 3,640 | -150 | -4% | 23,300 |
| 2023/12/22 | 3,745 | 3,795 | 3,745 | 3,790 | +45 | +1.2% | 12,500 |
351～
400
件表示中 / 3761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 | 256,200円 | +4.2% | +216.5% | 3.71% | 26.87倍 | 0.49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 |
| キングジム | 84,700円 | +6.0% | +91.4% | 1.65% | 23.83倍 | 0.99倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
| 萩原工業 | 160,500円 | +2.7% | +14.2% | 4.05% | 10.06倍 | 0.75倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
| ニホンフラッシュ | 81,300円 | +8.4% | +75.1% | 4.43% | 14.92倍 | 0.61倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
| 中本パクス | 205,500円 | +5.8% | +6.6% | 3.31% | 9.11倍 | 0.95倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、ＩＴ・工業材、医療に強み |
市場注目の銘柄
チャート関連のコラム
