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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,012.5 | 1,017 | 990 | 992.3 | +7.4 | +0.8% | 2,446,500 |
| 2025/08/19 | 969.5 | 984.9 | 965.5 | 984.9 | +16.6 | +1.7% | 2,459,300 |
| 2025/08/18 | 965 | 971.2 | 961.9 | 968.3 | +12.8 | +1.3% | 3,045,900 |
| 2025/08/15 | 956.4 | 964.2 | 953 | 955.5 | -8.5 | -0.9% | 3,047,200 |
| 2025/08/14 | 982.3 | 988 | 964 | 964 | -33.3 | -3.3% | 4,019,000 |
| 2025/08/13 | 1,002 | 1,012 | 994.8 | 997.3 | +8.6 | +0.9% | 2,604,200 |
| 2025/08/12 | 990 | 1,002 | 984 | 988.7 | +2.9 | +0.3% | 3,121,800 |
| 2025/08/08 | 971.9 | 985.8 | 967 | 985.8 | +13.8 | +1.4% | 3,089,400 |
| 2025/08/07 | 975 | 981.5 | 970.5 | 972 | -10.6 | -1.1% | 3,223,800 |
| 2025/08/06 | 988.8 | 994.7 | 982.6 | 982.6 | -1 | -0.1% | 2,634,800 |
| 2025/08/05 | 998.7 | 1,000 | 982.2 | 983.6 | -17.4 | -1.7% | 3,840,900 |
| 2025/08/04 | 981 | 1,010 | 978.4 | 1,001 | -87 | -8% | 4,380,600 |
| 2025/08/01 | 1,100 | 1,106.5 | 1,080 | 1,088 | +0.5 | ±0% | 1,421,000 |
| 2025/07/31 | 1,089.5 | 1,090 | 1,077 | 1,087.5 | +9 | +0.8% | 1,325,200 |
| 2025/07/30 | 1,077.5 | 1,089.5 | 1,076.5 | 1,078.5 | -14 | -1.3% | 1,080,800 |
| 2025/07/29 | 1,080 | 1,093.5 | 1,073 | 1,092.5 | -1 | -0.1% | 1,086,700 |
| 2025/07/28 | 1,093.5 | 1,099.5 | 1,078.5 | 1,093.5 | +14.5 | +1.3% | 1,023,500 |
| 2025/07/25 | 1,091.5 | 1,092.5 | 1,078 | 1,079 | -10 | -0.9% | 1,087,900 |
| 2025/07/24 | 1,084 | 1,098.5 | 1,076 | 1,089 | +14 | +1.3% | 1,633,800 |
| 2025/07/23 | 1,035 | 1,083 | 1,026 | 1,075 | +69 | +6.9% | 2,455,900 |
| 2025/07/22 | 1,012 | 1,024 | 999.3 | 1,006 | -17 | -1.7% | 1,448,300 |
| 2025/07/18 | 1,035 | 1,035 | 1,020.5 | 1,023 | +1.5 | +0.1% | 706,300 |
| 2025/07/17 | 1,012 | 1,024.5 | 1,009.5 | 1,021.5 | +1.5 | +0.1% | 731,300 |
| 2025/07/16 | 1,019 | 1,024.5 | 1,013.5 | 1,020 | +9 | +0.9% | 1,016,900 |
| 2025/07/15 | 1,023.5 | 1,023.5 | 1,004 | 1,011 | -10 | -1% | 804,600 |
| 2025/07/14 | 1,026 | 1,030.5 | 1,013 | 1,021 | -10 | -1% | 1,073,300 |
| 2025/07/11 | 1,034 | 1,034 | 1,014 | 1,031 | +22.5 | +2.2% | 1,451,400 |
| 2025/07/10 | 1,022 | 1,022 | 1,007 | 1,008.5 | -21 | -2% | 1,313,300 |
| 2025/07/09 | 1,008.5 | 1,029.5 | 1,004.5 | 1,029.5 | +34.5 | +3.5% | 1,370,900 |
| 2025/07/08 | 988.2 | 997.4 | 985.2 | 995 | +7.2 | +0.7% | 1,796,800 |
| 2025/07/07 | 1,009 | 1,009 | 987.8 | 987.8 | -27.7 | -2.7% | 1,216,200 |
| 2025/07/04 | 1,031 | 1,033.5 | 1,007 | 1,015.5 | -4 | -0.4% | 1,239,100 |
| 2025/07/03 | 1,008.5 | 1,024.5 | 1,008.5 | 1,019.5 | +2.5 | +0.2% | 2,223,100 |
| 2025/07/02 | 1,019 | 1,025.5 | 1,013 | 1,017 | -3.5 | -0.3% | 1,320,600 |
| 2025/07/01 | 1,037 | 1,044 | 1,017 | 1,020.5 | -22 | -2.1% | 1,596,600 |
| 2025/06/30 | 1,043.5 | 1,048 | 1,038.5 | 1,042.5 | +8 | +0.8% | 1,889,300 |
| 2025/06/27 | 1,025 | 1,042 | 1,022 | 1,034.5 | +22.5 | +2.2% | 1,991,900 |
| 2025/06/26 | 992 | 1,013.5 | 987 | 1,012 | +19.2 | +1.9% | 1,280,400 |
| 2025/06/25 | 990 | 993.8 | 981.4 | 992.8 | -5.3 | -0.5% | 1,681,700 |
| 2025/06/24 | 1,003 | 1,017.5 | 993.2 | 998.1 | +3.7 | +0.4% | 1,244,200 |
| 2025/06/23 | 995 | 999.5 | 986.2 | 994.4 | -5.4 | -0.5% | 1,247,800 |
| 2025/06/20 | 997.6 | 1,009.5 | 996.1 | 999.8 | +1.3 | +0.1% | 4,663,800 |
| 2025/06/19 | 1,006 | 1,010 | 996.3 | 998.5 | -9 | -0.9% | 1,526,800 |
| 2025/06/18 | 985 | 1,007.5 | 985 | 1,007.5 | +17.6 | +1.8% | 1,382,200 |
| 2025/06/17 | 977.9 | 990.2 | 975.1 | 989.9 | +1 | +0.1% | 1,432,100 |
| 2025/06/16 | 982.6 | 988.9 | 978.5 | 988.9 | +6.3 | +0.6% | 1,668,700 |
| 2025/06/13 | 1,008 | 1,008.5 | 981 | 982.6 | -21.9 | -2.2% | 2,616,200 |
| 2025/06/12 | 1,007 | 1,009.5 | 1,000.5 | 1,004.5 | -9 | -0.9% | 1,062,400 |
| 2025/06/11 | 1,022.5 | 1,022.5 | 1,010 | 1,013.5 | -2.5 | -0.2% | 1,334,700 |
| 2025/06/10 | 1,018.5 | 1,020 | 1,005.5 | 1,016 | +7.5 | +0.7% | 1,362,000 |
1～
50
件表示中 / 3766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 | 99,200円 | -2.2% | +40.2% | 2.62% | 19.98倍 | 1.00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 | 240,200円 | +2.9% | -9.4% | 1.67% | 11.88倍 | 0.94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 | 372,300円 | +9.4% | +9.5% | 1.50% | 16.40倍 | 0.82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 | 93,100円 | +5.6% | +1.6% | 2.47% | 20.07倍 | 1.57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 |
| ヨネックス | 415,500円 | +7.0% | +4.6% | 0.58% | 32.87倍 | 5.13倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
市場注目の銘柄
チャート関連のコラム
