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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 929 | 938 | 925 | 926 | +3 | +0.3% | 717,800 |
| 2010/06/16 | 918 | 926 | 915 | 923 | +20 | +2.2% | 552,900 |
| 2010/06/15 | 908 | 910 | 900 | 903 | ±0 | ±0% | 645,700 |
| 2010/06/14 | 914 | 921 | 900 | 903 | -11 | -1.2% | 996,100 |
| 2010/06/11 | 904 | 925 | 900 | 914 | +25 | +2.8% | 3,805,300 |
| 2010/06/10 | 896 | 896 | 880 | 889 | +5 | +0.6% | 614,100 |
| 2010/06/09 | 898 | 898 | 876 | 884 | -23 | -2.5% | 1,111,100 |
| 2010/06/08 | 900 | 913 | 894 | 907 | +4 | +0.4% | 914,100 |
| 2010/06/07 | 913 | 915 | 901 | 903 | -39 | -4.1% | 827,500 |
| 2010/06/04 | 943 | 949 | 936 | 942 | -5 | -0.5% | 781,700 |
| 2010/06/03 | 926 | 949 | 924 | 947 | +36 | +4% | 820,700 |
| 2010/06/02 | 918 | 930 | 908 | 911 | -17 | -1.8% | 948,000 |
| 2010/06/01 | 931 | 932 | 912 | 928 | -6 | -0.6% | 714,800 |
| 2010/05/31 | 932 | 945 | 932 | 934 | -3 | -0.3% | 677,600 |
| 2010/05/28 | 936 | 949 | 928 | 937 | +16 | +1.7% | 1,279,700 |
| 2010/05/27 | 898 | 921 | 891 | 921 | +8 | +0.9% | 929,100 |
| 2010/05/26 | 918 | 929 | 911 | 913 | +3 | +0.3% | 1,207,300 |
| 2010/05/25 | 930 | 933 | 905 | 910 | -29 | -3.1% | 1,068,900 |
| 2010/05/24 | 940 | 953 | 931 | 939 | -7 | -0.7% | 1,017,500 |
| 2010/05/21 | 950 | 961 | 933 | 946 | -27 | -2.8% | 1,370,900 |
| 2010/05/20 | 989 | 989 | 970 | 973 | -19 | -1.9% | 732,000 |
| 2010/05/19 | 988 | 993 | 978 | 992 | -17 | -1.7% | 971,100 |
| 2010/05/18 | 1,027 | 1,029 | 1,002 | 1,009 | -1 | -0.1% | 814,900 |
| 2010/05/17 | 1,012 | 1,017 | 1,002 | 1,010 | -26 | -2.5% | 1,250,900 |
| 2010/05/14 | 1,036 | 1,046 | 1,019 | 1,036 | -23 | -2.2% | 1,627,000 |
| 2010/05/13 | 1,043 | 1,063 | 1,043 | 1,059 | +18 | +1.7% | 935,900 |
| 2010/05/12 | 1,062 | 1,072 | 1,034 | 1,041 | -28 | -2.6% | 1,203,200 |
| 2010/05/11 | 1,078 | 1,082 | 1,063 | 1,069 | -1 | -0.1% | 1,367,800 |
| 2010/05/10 | 1,057 | 1,078 | 1,054 | 1,070 | +9 | +0.8% | 1,033,700 |
| 2010/05/07 | 1,034 | 1,080 | 1,030 | 1,061 | -33 | -3% | 1,545,900 |
| 2010/05/06 | 1,110 | 1,114 | 1,091 | 1,094 | -64 | -5.5% | 1,730,700 |
| 2010/04/30 | 1,135 | 1,158 | 1,132 | 1,158 | +35 | +3.1% | 1,290,800 |
| 2010/04/28 | 1,131 | 1,150 | 1,112 | 1,123 | -56 | -4.7% | 1,782,900 |
| 2010/04/27 | 1,161 | 1,190 | 1,157 | 1,179 | -12 | -1% | 819,800 |
| 2010/04/26 | 1,179 | 1,201 | 1,177 | 1,191 | +30 | +2.6% | 585,100 |
| 2010/04/23 | 1,159 | 1,174 | 1,158 | 1,161 | -7 | -0.6% | 571,000 |
| 2010/04/22 | 1,177 | 1,178 | 1,152 | 1,168 | -32 | -2.7% | 816,400 |
| 2010/04/21 | 1,179 | 1,204 | 1,175 | 1,200 | +40 | +3.4% | 962,600 |
| 2010/04/20 | 1,171 | 1,176 | 1,158 | 1,160 | -1 | -0.1% | 545,200 |
| 2010/04/19 | 1,160 | 1,170 | 1,153 | 1,161 | -25 | -2.1% | 720,100 |
| 2010/04/16 | 1,209 | 1,212 | 1,180 | 1,186 | -33 | -2.7% | 736,800 |
| 2010/04/15 | 1,226 | 1,228 | 1,211 | 1,219 | +8 | +0.7% | 548,800 |
| 2010/04/14 | 1,218 | 1,231 | 1,205 | 1,211 | -6 | -0.5% | 849,300 |
| 2010/04/13 | 1,220 | 1,220 | 1,194 | 1,217 | ±0 | ±0% | 897,300 |
| 2010/04/12 | 1,229 | 1,239 | 1,214 | 1,217 | +6 | +0.5% | 665,200 |
| 2010/04/09 | 1,203 | 1,218 | 1,184 | 1,211 | -8 | -0.7% | 2,637,800 |
| 2010/04/08 | 1,232 | 1,242 | 1,214 | 1,219 | -26 | -2.1% | 941,700 |
| 2010/04/07 | 1,250 | 1,270 | 1,243 | 1,245 | -2 | -0.2% | 927,000 |
| 2010/04/06 | 1,253 | 1,262 | 1,231 | 1,247 | -23 | -1.8% | 1,495,600 |
| 2010/04/05 | 1,277 | 1,295 | 1,267 | 1,270 | +7 | +0.6% | 1,056,900 |
3401～
3450
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
