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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,080.5 | 1,084.5 | 1,067 | 1,078.5 | -14 | -1.3% | 1,464,600 |
| 2024/11/20 | 1,065 | 1,092.5 | 1,064.5 | 1,092.5 | +27.5 | +2.6% | 1,444,600 |
| 2024/11/19 | 1,071.5 | 1,072.5 | 1,063 | 1,065 | -9 | -0.8% | 1,494,000 |
| 2024/11/18 | 1,050 | 1,077.5 | 1,050 | 1,074 | +11 | +1% | 1,764,900 |
| 2024/11/15 | 1,069.5 | 1,075 | 1,062 | 1,063 | -15 | -1.4% | 1,986,800 |
| 2024/11/14 | 1,088.5 | 1,096.5 | 1,076 | 1,078 | -9.5 | -0.9% | 1,487,900 |
| 2024/11/13 | 1,078 | 1,093.5 | 1,075.5 | 1,087.5 | +7 | +0.6% | 2,062,700 |
| 2024/11/12 | 1,107.5 | 1,124 | 1,072 | 1,080.5 | -27 | -2.4% | 2,833,400 |
| 2024/11/11 | 1,136 | 1,139.5 | 1,103 | 1,107.5 | -34 | -3% | 2,234,200 |
| 2024/11/08 | 1,139.5 | 1,144 | 1,123.5 | 1,141.5 | +12.5 | +1.1% | 2,313,800 |
| 2024/11/07 | 1,139 | 1,141 | 1,110 | 1,129 | -18 | -1.6% | 3,132,700 |
| 2024/11/06 | 1,116.5 | 1,147.5 | 1,112 | 1,147 | +66 | +6.1% | 4,004,600 |
| 2024/11/05 | 1,107 | 1,110 | 1,048 | 1,081 | -164.5 | -13.2% | 7,375,000 |
| 2024/11/01 | 1,227 | 1,256.5 | 1,227 | 1,245.5 | +1.5 | +0.1% | 2,042,400 |
| 2024/10/31 | 1,242 | 1,247 | 1,232.5 | 1,244 | -2 | -0.2% | 1,390,100 |
| 2024/10/30 | 1,246 | 1,263.5 | 1,244 | 1,246 | +2.5 | +0.2% | 2,194,500 |
| 2024/10/29 | 1,240.5 | 1,248 | 1,233 | 1,243.5 | -6.5 | -0.5% | 1,509,300 |
| 2024/10/28 | 1,234 | 1,260 | 1,230.5 | 1,250 | +14.5 | +1.2% | 1,533,300 |
| 2024/10/25 | 1,234 | 1,239 | 1,228.5 | 1,235.5 | -0.5 | ±0% | 1,329,400 |
| 2024/10/24 | 1,231 | 1,247.5 | 1,226.5 | 1,236 | -1.5 | -0.1% | 1,532,400 |
| 2024/10/23 | 1,231.5 | 1,247 | 1,231.5 | 1,237.5 | -1 | -0.1% | 1,084,400 |
| 2024/10/22 | 1,245.5 | 1,254.5 | 1,228 | 1,238.5 | -18 | -1.4% | 1,410,900 |
| 2024/10/21 | 1,250 | 1,263 | 1,246.5 | 1,256.5 | +9.5 | +0.8% | 1,381,400 |
| 2024/10/18 | 1,250 | 1,262 | 1,245.5 | 1,247 | -4.5 | -0.4% | 1,140,800 |
| 2024/10/17 | 1,261 | 1,263.5 | 1,251.5 | 1,251.5 | -9.5 | -0.8% | 1,565,900 |
| 2024/10/16 | 1,253.5 | 1,269 | 1,242.5 | 1,261 | -10.5 | -0.8% | 1,721,000 |
| 2024/10/15 | 1,270.5 | 1,281 | 1,265 | 1,271.5 | +0.5 | ±0% | 1,428,100 |
| 2024/10/11 | 1,286.5 | 1,291.5 | 1,260.5 | 1,271 | -4.5 | -0.4% | 2,215,700 |
| 2024/10/10 | 1,280 | 1,293 | 1,268 | 1,275.5 | -2 | -0.2% | 1,464,900 |
| 2024/10/09 | 1,285 | 1,291.5 | 1,267.5 | 1,277.5 | -5 | -0.4% | 1,471,700 |
| 2024/10/08 | 1,270.5 | 1,288.5 | 1,267.5 | 1,282.5 | -5.5 | -0.4% | 1,784,200 |
| 2024/10/07 | 1,286.5 | 1,294.5 | 1,278 | 1,288 | +28 | +2.2% | 1,955,700 |
| 2024/10/04 | 1,239.5 | 1,260 | 1,237 | 1,260 | +14 | +1.1% | 1,207,700 |
| 2024/10/03 | 1,272 | 1,273.5 | 1,246 | 1,246 | +14.5 | +1.2% | 1,800,900 |
| 2024/10/02 | 1,218 | 1,236.5 | 1,217.5 | 1,231.5 | -23 | -1.8% | 1,654,000 |
| 2024/10/01 | 1,245 | 1,268.5 | 1,236 | 1,254.5 | +21 | +1.7% | 1,907,300 |
| 2024/09/30 | 1,203.5 | 1,245 | 1,192.5 | 1,233.5 | -60 | -4.6% | 2,869,200 |
| 2024/09/27 | 1,260 | 1,293.5 | 1,254 | 1,293.5 | -2,499.5 | -65.9% | 2,472,300 |
| 2024/09/26 | 3,745 | 3,794 | 3,700 | 3,793 | +75 | +2% | 965,500 |
| 2024/09/25 | 3,703 | 3,740 | 3,674 | 3,718 | +47 | +1.3% | 737,100 |
| 2024/09/24 | 3,638 | 3,703 | 3,634 | 3,671 | +65 | +1.8% | 953,700 |
| 2024/09/20 | 3,630 | 3,635 | 3,586 | 3,606 | +37 | +1% | 1,158,800 |
| 2024/09/19 | 3,600 | 3,631 | 3,567 | 3,569 | +18 | +0.5% | 841,000 |
| 2024/09/18 | 3,521 | 3,574 | 3,511 | 3,551 | +37 | +1.1% | 529,500 |
| 2024/09/17 | 3,589 | 3,590 | 3,475 | 3,514 | -22 | -0.6% | 958,700 |
| 2024/09/13 | 3,588 | 3,588 | 3,518 | 3,536 | -68 | -1.9% | 1,175,300 |
| 2024/09/12 | 3,592 | 3,638 | 3,565 | 3,604 | +66 | +1.9% | 776,200 |
| 2024/09/11 | 3,532 | 3,553 | 3,494 | 3,538 | -2 | -0.1% | 911,700 |
| 2024/09/10 | 3,513 | 3,555 | 3,500 | 3,540 | +29 | +0.8% | 687,400 |
| 2024/09/09 | 3,450 | 3,512 | 3,421 | 3,511 | -9 | -0.3% | 631,700 |
1～
50
件表示中 / 3585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 | 107,800円 | -0.6% | -29.6% | 2.35% | 29.25倍 | 1.09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 | 232,600円 | +2.1% | +1.3% | 1.38% | 11.90倍 | 0.91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 | 400,400円 | +2.5% | +6.9% | 1.20% | 17.04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 |
| タカラトミー | 396,900円 | +15.2% | +26.4% | 1.41% | 24.54倍 | 3.62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 |
| コクヨ | 282,200円 | +2.8% | -9.6% | 2.69% | 14.95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 |
市場注目の銘柄
チャート関連のコラム
