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 |
---|---|---|---|---|---|---|---|
2011/02/18 | 1,077 | 1,077 | 1,067 | 1,070 | -11 | -1% | 1,108,700 |
2011/02/17 | 1,085 | 1,091 | 1,068 | 1,081 | -4 | -0.4% | 1,327,300 |
2011/02/16 | 1,084 | 1,089 | 1,071 | 1,085 | +6 | +0.6% | 1,094,400 |
2011/02/15 | 1,080 | 1,090 | 1,074 | 1,079 | -23 | -2.1% | 1,080,400 |
2011/02/14 | 1,100 | 1,112 | 1,094 | 1,102 | ±0 | ±0% | 823,800 |
2011/02/10 | 1,103 | 1,112 | 1,095 | 1,102 | -9 | -0.8% | 1,003,000 |
2011/02/09 | 1,122 | 1,124 | 1,111 | 1,111 | -14 | -1.2% | 548,900 |
2011/02/08 | 1,110 | 1,125 | 1,109 | 1,125 | +15 | +1.4% | 795,500 |
2011/02/07 | 1,113 | 1,121 | 1,104 | 1,110 | +18 | +1.6% | 900,300 |
2011/02/04 | 1,126 | 1,134 | 1,092 | 1,092 | -34 | -3% | 1,600,300 |
2011/02/03 | 1,070 | 1,137 | 1,063 | 1,126 | +37 | +3.4% | 2,616,500 |
2011/02/02 | 1,050 | 1,093 | 1,046 | 1,089 | +60 | +5.8% | 1,713,800 |
2011/02/01 | 1,012 | 1,039 | 1,010 | 1,029 | +22 | +2.2% | 856,400 |
2011/01/31 | 1,020 | 1,023 | 1,001 | 1,007 | -21 | -2% | 696,400 |
2011/01/28 | 1,041 | 1,046 | 1,025 | 1,028 | -16 | -1.5% | 518,100 |
2011/01/27 | 1,050 | 1,051 | 1,041 | 1,044 | +4 | +0.4% | 504,200 |
2011/01/26 | 1,045 | 1,051 | 1,038 | 1,040 | -16 | -1.5% | 541,000 |
2011/01/25 | 1,050 | 1,061 | 1,049 | 1,056 | +10 | +1% | 801,800 |
2011/01/24 | 1,049 | 1,049 | 1,036 | 1,046 | +2 | +0.2% | 416,100 |
2011/01/21 | 1,047 | 1,053 | 1,039 | 1,044 | +2 | +0.2% | 1,025,100 |
2011/01/20 | 1,042 | 1,046 | 1,038 | 1,042 | -11 | -1% | 404,200 |
2011/01/19 | 1,058 | 1,060 | 1,047 | 1,053 | +2 | +0.2% | 345,800 |
2011/01/18 | 1,047 | 1,060 | 1,046 | 1,051 | +7 | +0.7% | 431,200 |
2011/01/17 | 1,057 | 1,057 | 1,041 | 1,044 | -6 | -0.6% | 503,300 |
2011/01/14 | 1,051 | 1,081 | 1,050 | 1,050 | -28 | -2.6% | 1,601,100 |
2011/01/13 | 1,068 | 1,079 | 1,066 | 1,078 | +21 | +2% | 658,600 |
2011/01/12 | 1,069 | 1,070 | 1,056 | 1,057 | -7 | -0.7% | 475,200 |
2011/01/11 | 1,063 | 1,067 | 1,055 | 1,064 | -11 | -1% | 898,900 |
2011/01/07 | 1,078 | 1,080 | 1,073 | 1,075 | -2 | -0.2% | 544,500 |
2011/01/06 | 1,074 | 1,084 | 1,074 | 1,077 | +35 | +3.4% | 1,170,000 |
2011/01/05 | 1,036 | 1,049 | 1,036 | 1,042 | +7 | +0.7% | 774,600 |
2011/01/04 | 1,026 | 1,039 | 1,019 | 1,035 | +27 | +2.7% | 630,100 |
2010/12/30 | 1,020 | 1,020 | 1,003 | 1,008 | -12 | -1.2% | 622,800 |
2010/12/29 | 1,020 | 1,024 | 1,011 | 1,020 | -1 | -0.1% | 516,000 |
2010/12/28 | 1,027 | 1,028 | 1,021 | 1,021 | -10 | -1% | 315,200 |
2010/12/27 | 1,025 | 1,035 | 1,022 | 1,031 | +11 | +1.1% | 522,900 |
2010/12/24 | 1,022 | 1,034 | 1,017 | 1,020 | -13 | -1.3% | 346,900 |
2010/12/22 | 1,035 | 1,042 | 1,029 | 1,033 | -1 | -0.1% | 858,500 |
2010/12/21 | 1,020 | 1,035 | 1,019 | 1,034 | +27 | +2.7% | 829,200 |
2010/12/20 | 1,023 | 1,025 | 1,005 | 1,007 | -10 | -1% | 768,900 |
2010/12/17 | 1,020 | 1,027 | 1,017 | 1,017 | -9 | -0.9% | 1,146,300 |
2010/12/16 | 1,030 | 1,030 | 1,020 | 1,026 | +4 | +0.4% | 550,200 |
2010/12/15 | 1,025 | 1,032 | 1,017 | 1,022 | -7 | -0.7% | 1,062,200 |
2010/12/14 | 1,033 | 1,038 | 1,024 | 1,029 | -10 | -1% | 860,600 |
2010/12/13 | 1,034 | 1,041 | 1,028 | 1,039 | ±0 | ±0% | 630,600 |
2010/12/10 | 1,082 | 1,082 | 1,036 | 1,039 | -13 | -1.2% | 4,079,700 |
2010/12/09 | 1,055 | 1,058 | 1,041 | 1,052 | +17 | +1.6% | 1,008,400 |
2010/12/08 | 1,021 | 1,039 | 1,019 | 1,035 | +26 | +2.6% | 1,046,400 |
2010/12/07 | 1,017 | 1,019 | 1,002 | 1,009 | -10 | -1% | 825,400 |
2010/12/06 | 1,015 | 1,021 | 1,007 | 1,019 | +5 | +0.5% | 612,800 |
3251~
3300
件表示中 / 3467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 | 357,200円 | +0.5% | +23.6% | 2.07% | 17.24倍 | 1.15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 | 495,600円 | +2.1% | +1.3% | 1.29% | 13.07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 | 409,500円 | +2.5% | +6.9% | 1.17% | 23.09倍 | 0.91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 | 272,600円 | +8.0% | -1.9% | 2.79% | 14.43倍 | 1.22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 | 285,600円 | +10.4% | +9.5% | 1.68% | 20.46倍 | 2.55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