ヤマハの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,220 | 3,274 | 3,210 | 3,261 | +3 | +0.1% | 697,800 |
| 2024/04/25 | 3,318 | 3,320 | 3,245 | 3,258 | -42 | -1.3% | 683,100 |
| 2024/04/24 | 3,299 | 3,316 | 3,268 | 3,300 | +15 | +0.5% | 664,400 |
| 2024/04/23 | 3,346 | 3,355 | 3,272 | 3,285 | -61 | -1.8% | 1,038,500 |
| 2024/04/22 | 3,242 | 3,346 | 3,236 | 3,346 | +174 | +5.5% | 1,479,900 |
| 2024/04/19 | 3,210 | 3,266 | 3,172 | 3,172 | -52 | -1.6% | 1,140,200 |
| 2024/04/18 | 3,261 | 3,342 | 3,217 | 3,224 | -7 | -0.2% | 1,332,000 |
| 2024/04/17 | 3,220 | 3,253 | 3,167 | 3,231 | +21 | +0.7% | 1,049,700 |
| 2024/04/16 | 3,135 | 3,210 | 3,110 | 3,210 | +41 | +1.3% | 995,700 |
| 2024/04/15 | 3,188 | 3,198 | 3,145 | 3,169 | -81 | -2.5% | 791,200 |
| 2024/04/12 | 3,228 | 3,296 | 3,209 | 3,250 | +87 | +2.8% | 1,469,600 |
| 2024/04/11 | 3,184 | 3,188 | 3,146 | 3,163 | -57 | -1.8% | 826,500 |
| 2024/04/10 | 3,241 | 3,278 | 3,218 | 3,220 | -26 | -0.8% | 606,100 |
| 2024/04/09 | 3,251 | 3,266 | 3,216 | 3,246 | -5 | -0.2% | 699,200 |
| 2024/04/08 | 3,270 | 3,271 | 3,226 | 3,251 | +18 | +0.6% | 618,200 |
| 2024/04/05 | 3,228 | 3,259 | 3,201 | 3,233 | -22 | -0.7% | 617,500 |
| 2024/04/04 | 3,282 | 3,310 | 3,250 | 3,255 | +1 | ±0% | 883,900 |
| 2024/04/03 | 3,225 | 3,278 | 3,215 | 3,254 | +19 | +0.6% | 1,147,200 |
| 2024/04/02 | 3,256 | 3,261 | 3,198 | 3,235 | -43 | -1.3% | 1,016,500 |
| 2024/04/01 | 3,275 | 3,323 | 3,269 | 3,278 | +17 | +0.5% | 1,258,400 |
| 2024/03/29 | 3,300 | 3,311 | 3,236 | 3,261 | +6 | +0.2% | 1,274,100 |
| 2024/03/28 | 3,249 | 3,283 | 3,230 | 3,255 | -28 | -0.9% | 755,200 |
| 2024/03/27 | 3,285 | 3,306 | 3,250 | 3,283 | +31 | +1% | 1,082,200 |
| 2024/03/26 | 3,216 | 3,265 | 3,204 | 3,252 | +33 | +1% | 1,007,500 |
| 2024/03/25 | 3,282 | 3,285 | 3,216 | 3,219 | -81 | -2.5% | 909,100 |
| 2024/03/22 | 3,286 | 3,324 | 3,263 | 3,300 | +15 | +0.5% | 1,076,200 |
| 2024/03/21 | 3,289 | 3,318 | 3,262 | 3,285 | +37 | +1.1% | 1,100,700 |
| 2024/03/19 | 3,175 | 3,248 | 3,175 | 3,248 | +63 | +2% | 950,800 |
| 2024/03/18 | 3,141 | 3,186 | 3,131 | 3,185 | +56 | +1.8% | 1,114,500 |
| 2024/03/15 | 3,174 | 3,195 | 3,114 | 3,129 | -56 | -1.8% | 1,290,200 |
| 2024/03/14 | 3,216 | 3,221 | 3,168 | 3,185 | -17 | -0.5% | 1,022,100 |
| 2024/03/13 | 3,187 | 3,223 | 3,169 | 3,202 | +28 | +0.9% | 1,162,700 |
| 2024/03/12 | 3,196 | 3,198 | 3,122 | 3,174 | -19 | -0.6% | 1,105,800 |
| 2024/03/11 | 3,193 | 3,221 | 3,135 | 3,193 | +11 | +0.3% | 1,379,100 |
| 2024/03/08 | 3,155 | 3,195 | 3,102 | 3,182 | +97 | +3.1% | 2,316,300 |
| 2024/03/07 | 3,133 | 3,155 | 3,051 | 3,085 | -52 | -1.7% | 1,587,800 |
| 2024/03/06 | 3,135 | 3,175 | 3,115 | 3,137 | -11 | -0.3% | 1,344,600 |
| 2024/03/05 | 3,212 | 3,230 | 3,142 | 3,148 | -64 | -2% | 1,322,000 |
| 2024/03/04 | 3,251 | 3,295 | 3,208 | 3,212 | -23 | -0.7% | 1,046,800 |
| 2024/03/01 | 3,279 | 3,314 | 3,231 | 3,235 | -36 | -1.1% | 1,141,100 |
| 2024/02/29 | 3,241 | 3,278 | 3,185 | 3,271 | +16 | +0.5% | 2,680,100 |
| 2024/02/28 | 3,210 | 3,261 | 3,194 | 3,255 | +55 | +1.7% | 1,349,800 |
| 2024/02/27 | 3,200 | 3,226 | 3,193 | 3,200 | -5 | -0.2% | 1,073,700 |
| 2024/02/26 | 3,181 | 3,256 | 3,178 | 3,205 | +34 | +1.1% | 1,225,900 |
| 2024/02/22 | 3,160 | 3,185 | 3,147 | 3,171 | -8 | -0.3% | 1,153,000 |
| 2024/02/21 | 3,170 | 3,220 | 3,140 | 3,179 | -41 | -1.3% | 2,038,000 |
| 2024/02/20 | 3,295 | 3,309 | 3,218 | 3,220 | -105 | -3.2% | 1,448,400 |
| 2024/02/19 | 3,309 | 3,339 | 3,278 | 3,325 | +45 | +1.4% | 765,700 |
| 2024/02/16 | 3,232 | 3,313 | 3,232 | 3,280 | +60 | +1.9% | 1,350,400 |
| 2024/02/15 | 3,298 | 3,315 | 3,165 | 3,220 | -93 | -2.8% | 2,117,200 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ヤマハ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマハ | 326,100円 | +1.9% | -26.8% | 2.27% | 18.83倍 | 1.11倍 |
|
ピアノや管楽器など楽器総合。電子ピアノでは世界首位。音響機器を拡大中。Ｍ＆Ａに積極的 |
| 大日印 | 455,500円 | +2.7% | -6.8% | 1.41% | 12.45倍 | 0.99倍 |
|
印刷業界２強。印刷技術応用した電子部材や包装材を生産、デジタル販促や情報事業など多角化 |
| ＴＯＰＰＡＮＨＤ | 363,700円 | +0.4% | -10.1% | 1.32% | 16.82倍 | 0.82倍 |
|
印刷業界の２強。印刷技術を基盤に半導体部材関連、包装資材等に展開。２３年秋持株会社に移行 |
| コクヨ | 266,600円 | +8.0% | -1.9% | 2.85% | 14.12倍 | 1.20倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
| タカラトミー | 254,700円 | +6.8% | +37.0% | 1.69% | 25.62倍 | 2.37倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
市場注目の銘柄
チャート関連のコラム
