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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 5,323 | 5,363 | 5,301 | 5,332 | +88 | +1.7% | 402,600 |
| 2023/07/21 | 5,224 | 5,300 | 5,186 | 5,244 | -29 | -0.5% | 408,800 |
| 2023/07/20 | 5,371 | 5,380 | 5,266 | 5,273 | -96 | -1.8% | 321,900 |
| 2023/07/19 | 5,341 | 5,369 | 5,293 | 5,369 | +81 | +1.5% | 344,900 |
| 2023/07/18 | 5,274 | 5,320 | 5,259 | 5,288 | +22 | +0.4% | 345,800 |
| 2023/07/14 | 5,259 | 5,349 | 5,223 | 5,266 | +8 | +0.2% | 662,900 |
| 2023/07/13 | 5,195 | 5,278 | 5,153 | 5,258 | +78 | +1.5% | 351,200 |
| 2023/07/12 | 5,265 | 5,279 | 5,168 | 5,180 | -88 | -1.7% | 357,600 |
| 2023/07/11 | 5,286 | 5,326 | 5,236 | 5,268 | +15 | +0.3% | 350,800 |
| 2023/07/10 | 5,250 | 5,297 | 5,206 | 5,253 | -17 | -0.3% | 597,300 |
| 2023/07/07 | 5,276 | 5,346 | 5,249 | 5,270 | -99 | -1.8% | 641,700 |
| 2023/07/06 | 5,447 | 5,453 | 5,325 | 5,369 | -112 | -2% | 494,100 |
| 2023/07/05 | 5,480 | 5,520 | 5,453 | 5,481 | -70 | -1.3% | 395,300 |
| 2023/07/04 | 5,595 | 5,610 | 5,538 | 5,551 | +13 | +0.2% | 402,600 |
| 2023/07/03 | 5,525 | 5,598 | 5,519 | 5,538 | +32 | +0.6% | 400,600 |
| 2023/06/30 | 5,470 | 5,513 | 5,434 | 5,506 | -6 | -0.1% | 580,000 |
| 2023/06/29 | 5,549 | 5,585 | 5,489 | 5,512 | -31 | -0.6% | 496,800 |
| 2023/06/28 | 5,463 | 5,544 | 5,432 | 5,543 | +94 | +1.7% | 478,200 |
| 2023/06/27 | 5,475 | 5,475 | 5,378 | 5,449 | -31 | -0.6% | 503,100 |
| 2023/06/26 | 5,535 | 5,542 | 5,444 | 5,480 | -56 | -1% | 382,300 |
| 2023/06/23 | 5,709 | 5,741 | 5,491 | 5,536 | -162 | -2.8% | 511,000 |
| 2023/06/22 | 5,650 | 5,733 | 5,646 | 5,698 | +41 | +0.7% | 490,700 |
| 2023/06/21 | 5,635 | 5,685 | 5,601 | 5,657 | -39 | -0.7% | 376,300 |
| 2023/06/20 | 5,697 | 5,722 | 5,652 | 5,696 | -27 | -0.5% | 463,100 |
| 2023/06/19 | 5,789 | 5,789 | 5,681 | 5,723 | -37 | -0.6% | 423,300 |
| 2023/06/16 | 5,801 | 5,818 | 5,691 | 5,760 | -74 | -1.3% | 818,800 |
| 2023/06/15 | 5,805 | 5,876 | 5,795 | 5,834 | +34 | +0.6% | 480,000 |
| 2023/06/14 | 5,718 | 5,847 | 5,698 | 5,800 | +127 | +2.2% | 592,700 |
| 2023/06/13 | 5,639 | 5,695 | 5,632 | 5,673 | +90 | +1.6% | 505,600 |
| 2023/06/12 | 5,591 | 5,639 | 5,520 | 5,583 | +7 | +0.1% | 381,200 |
| 2023/06/09 | 5,618 | 5,625 | 5,520 | 5,576 | +30 | +0.5% | 967,700 |
| 2023/06/08 | 5,660 | 5,681 | 5,515 | 5,546 | -136 | -2.4% | 621,000 |
| 2023/06/07 | 5,800 | 5,837 | 5,681 | 5,682 | -73 | -1.3% | 745,000 |
| 2023/06/06 | 5,652 | 5,767 | 5,625 | 5,755 | +65 | +1.1% | 498,800 |
| 2023/06/05 | 5,609 | 5,699 | 5,609 | 5,690 | +140 | +2.5% | 502,200 |
| 2023/06/02 | 5,520 | 5,560 | 5,510 | 5,550 | +30 | +0.5% | 449,100 |
| 2023/06/01 | 5,490 | 5,540 | 5,440 | 5,520 | -10 | -0.2% | 511,300 |
| 2023/05/31 | 5,540 | 5,560 | 5,450 | 5,530 | -110 | -2% | 1,547,000 |
| 2023/05/30 | 5,650 | 5,680 | 5,590 | 5,640 | -30 | -0.5% | 465,700 |
| 2023/05/29 | 5,660 | 5,720 | 5,640 | 5,670 | +110 | +2% | 616,500 |
| 2023/05/26 | 5,610 | 5,610 | 5,550 | 5,560 | +10 | +0.2% | 488,700 |
| 2023/05/25 | 5,540 | 5,620 | 5,520 | 5,550 | -30 | -0.5% | 741,800 |
| 2023/05/24 | 5,630 | 5,650 | 5,580 | 5,580 | -60 | -1.1% | 573,100 |
| 2023/05/23 | 5,700 | 5,750 | 5,620 | 5,640 | -40 | -0.7% | 654,800 |
| 2023/05/22 | 5,560 | 5,680 | 5,530 | 5,680 | +100 | +1.8% | 533,600 |
| 2023/05/19 | 5,590 | 5,600 | 5,550 | 5,580 | +80 | +1.5% | 414,000 |
| 2023/05/18 | 5,500 | 5,540 | 5,470 | 5,500 | +50 | +0.9% | 501,800 |
| 2023/05/17 | 5,500 | 5,510 | 5,430 | 5,450 | -40 | -0.7% | 525,700 |
| 2023/05/16 | 5,420 | 5,540 | 5,390 | 5,490 | +100 | +1.9% | 796,100 |
| 2023/05/15 | 5,360 | 5,390 | 5,300 | 5,390 | +80 | +1.5% | 447,100 |
201～
250
件表示中 / 3458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 | 347,600円 | +0.5% | +23.6% | 2.13% | 16.85倍 | 1.12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 | 479,000円 | +2.1% | +1.3% | 1.34% | 12.63倍 | 0.98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 | 389,100円 | +2.5% | +6.9% | 1.23% | 21.94倍 | 0.86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 | 264,700円 | +8.0% | -1.9% | 2.87% | 14.02倍 | 1.19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 | 272,200円 | +10.4% | +9.5% | 1.76% | 19.50倍 | 2.44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
