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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,271 | 3,271 | 3,199 | 3,216 | -55 | -1.7% | 1,437,900 |
| 2023/12/07 | 3,364 | 3,366 | 3,262 | 3,271 | -121 | -3.6% | 1,520,700 |
| 2023/12/06 | 3,347 | 3,393 | 3,346 | 3,392 | +53 | +1.6% | 748,200 |
| 2023/12/05 | 3,341 | 3,388 | 3,337 | 3,339 | -10 | -0.3% | 929,600 |
| 2023/12/04 | 3,400 | 3,411 | 3,349 | 3,349 | -56 | -1.6% | 923,100 |
| 2023/12/01 | 3,473 | 3,478 | 3,405 | 3,405 | -56 | -1.6% | 808,800 |
| 2023/11/30 | 3,470 | 3,500 | 3,428 | 3,461 | -20 | -0.6% | 2,284,900 |
| 2023/11/29 | 3,498 | 3,516 | 3,476 | 3,481 | -22 | -0.6% | 742,600 |
| 2023/11/28 | 3,537 | 3,550 | 3,503 | 3,503 | -31 | -0.9% | 907,200 |
| 2023/11/27 | 3,594 | 3,598 | 3,527 | 3,534 | -58 | -1.6% | 754,500 |
| 2023/11/24 | 3,626 | 3,630 | 3,571 | 3,592 | -14 | -0.4% | 856,900 |
| 2023/11/22 | 3,511 | 3,620 | 3,507 | 3,606 | +100 | +2.9% | 1,463,900 |
| 2023/11/21 | 3,460 | 3,528 | 3,450 | 3,506 | +37 | +1.1% | 1,246,300 |
| 2023/11/20 | 3,459 | 3,509 | 3,456 | 3,469 | +52 | +1.5% | 1,090,400 |
| 2023/11/17 | 3,417 | 3,448 | 3,384 | 3,417 | -37 | -1.1% | 1,288,800 |
| 2023/11/16 | 3,501 | 3,519 | 3,443 | 3,454 | -64 | -1.8% | 1,104,800 |
| 2023/11/15 | 3,525 | 3,529 | 3,490 | 3,518 | +63 | +1.8% | 1,753,000 |
| 2023/11/14 | 3,479 | 3,507 | 3,455 | 3,455 | -44 | -1.3% | 1,389,000 |
| 2023/11/13 | 3,637 | 3,638 | 3,494 | 3,499 | -105 | -2.9% | 1,457,400 |
| 2023/11/10 | 3,610 | 3,621 | 3,563 | 3,604 | -43 | -1.2% | 1,318,900 |
| 2023/11/09 | 3,555 | 3,661 | 3,525 | 3,647 | +77 | +2.2% | 1,411,000 |
| 2023/11/08 | 3,637 | 3,642 | 3,570 | 3,570 | -69 | -1.9% | 1,693,100 |
| 2023/11/07 | 3,720 | 3,725 | 3,633 | 3,639 | -123 | -3.3% | 1,700,900 |
| 2023/11/06 | 3,791 | 3,791 | 3,731 | 3,762 | +32 | +0.9% | 1,889,900 |
| 2023/11/02 | 3,820 | 3,833 | 3,721 | 3,730 | -350 | -8.6% | 2,555,300 |
| 2023/11/01 | 4,096 | 4,101 | 4,043 | 4,080 | +101 | +2.5% | 871,700 |
| 2023/10/31 | 3,935 | 4,007 | 3,928 | 3,979 | +44 | +1.1% | 943,400 |
| 2023/10/30 | 3,920 | 3,941 | 3,898 | 3,935 | -29 | -0.7% | 572,600 |
| 2023/10/27 | 3,920 | 3,981 | 3,915 | 3,964 | +64 | +1.6% | 615,400 |
| 2023/10/26 | 3,900 | 3,941 | 3,887 | 3,900 | -54 | -1.4% | 557,200 |
| 2023/10/25 | 3,957 | 3,986 | 3,924 | 3,954 | +67 | +1.7% | 566,200 |
| 2023/10/24 | 3,885 | 3,916 | 3,818 | 3,887 | -3 | -0.1% | 734,800 |
| 2023/10/23 | 3,910 | 3,925 | 3,879 | 3,890 | -55 | -1.4% | 590,200 |
| 2023/10/20 | 3,937 | 3,969 | 3,924 | 3,945 | -25 | -0.6% | 715,400 |
| 2023/10/19 | 4,003 | 4,005 | 3,970 | 3,970 | -70 | -1.7% | 487,300 |
| 2023/10/18 | 4,063 | 4,068 | 4,010 | 4,040 | +16 | +0.4% | 454,100 |
| 2023/10/17 | 4,040 | 4,077 | 4,007 | 4,024 | +5 | +0.1% | 538,500 |
| 2023/10/16 | 4,059 | 4,078 | 4,003 | 4,019 | -79 | -1.9% | 538,700 |
| 2023/10/13 | 4,116 | 4,142 | 4,081 | 4,098 | -67 | -1.6% | 606,300 |
| 2023/10/12 | 4,109 | 4,175 | 4,101 | 4,165 | +60 | +1.5% | 706,300 |
| 2023/10/11 | 4,140 | 4,141 | 4,105 | 4,105 | ±0 | ±0% | 785,900 |
| 2023/10/10 | 4,070 | 4,135 | 4,070 | 4,105 | +32 | +0.8% | 773,700 |
| 2023/10/06 | 4,100 | 4,118 | 4,068 | 4,073 | -19 | -0.5% | 580,400 |
| 2023/10/05 | 4,064 | 4,099 | 4,007 | 4,092 | +53 | +1.3% | 876,700 |
| 2023/10/04 | 3,941 | 4,085 | 3,936 | 4,039 | +37 | +0.9% | 1,420,600 |
| 2023/10/03 | 4,058 | 4,064 | 3,986 | 4,002 | -85 | -2.1% | 1,151,200 |
| 2023/10/02 | 4,150 | 4,202 | 4,087 | 4,087 | +1 | ±0% | 995,700 |
| 2023/09/29 | 4,119 | 4,124 | 4,047 | 4,086 | +37 | +0.9% | 1,410,600 |
| 2023/09/28 | 4,073 | 4,075 | 4,009 | 4,049 | -54 | -1.3% | 1,047,600 |
| 2023/09/27 | 4,050 | 4,103 | 4,026 | 4,103 | +42 | +1% | 1,056,000 |
101～
150
件表示中 / 3452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 | 358,200円 | +0.5% | +23.6% | 2.07% | 17.36倍 | 1.16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 | 464,300円 | +2.7% | -6.8% | 1.38% | 12.69倍 | 1.00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 | 376,900円 | +0.4% | -10.1% | 1.27% | 17.43倍 | 0.85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 | 265,700円 | +8.0% | -1.9% | 2.86% | 14.07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 |
| リンテック | 331,000円 | +5.0% | +56.0% | 2.66% | 17.42倍 | 0.98倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
市場注目の銘柄
チャート関連のコラム
