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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,000 | 1,006.5 | 992.8 | 997.3 | -8.7 | -0.9% | 1,590,400 |
| 2025/05/15 | 1,017.5 | 1,020 | 1,001.5 | 1,006 | -28.5 | -2.8% | 1,225,500 |
| 2025/05/14 | 1,062 | 1,071.5 | 1,028 | 1,034.5 | -35.5 | -3.3% | 1,513,700 |
| 2025/05/13 | 1,035.5 | 1,078 | 1,031 | 1,070 | +64.5 | +6.4% | 3,315,200 |
| 2025/05/12 | 1,020 | 1,026 | 986.4 | 1,005.5 | +0.5 | ±0% | 2,466,000 |
| 2025/05/09 | 1,088 | 1,089.5 | 1,005 | 1,005 | -29 | -2.8% | 5,012,200 |
| 2025/05/08 | 1,035 | 1,043 | 1,025 | 1,034 | -12.5 | -1.2% | 1,634,300 |
| 2025/05/07 | 1,056 | 1,064 | 1,046.5 | 1,046.5 | -17.5 | -1.6% | 1,475,500 |
| 2025/05/02 | 1,060 | 1,071 | 1,057 | 1,064 | +9 | +0.9% | 1,498,200 |
| 2025/05/01 | 1,040 | 1,056 | 1,031 | 1,055 | +15 | +1.4% | 1,462,300 |
| 2025/04/30 | 1,036 | 1,043 | 1,032 | 1,040 | ±0 | ±0% | 1,259,200 |
| 2025/04/28 | 1,040 | 1,056.5 | 1,037 | 1,040 | -19.5 | -1.8% | 1,145,200 |
| 2025/04/25 | 1,042 | 1,063.5 | 1,032.5 | 1,059.5 | +28.5 | +2.8% | 1,649,300 |
| 2025/04/24 | 1,028 | 1,039 | 1,025 | 1,031 | +17 | +1.7% | 1,413,900 |
| 2025/04/23 | 1,025 | 1,025 | 1,006.5 | 1,014 | +25.5 | +2.6% | 1,454,200 |
| 2025/04/22 | 989.8 | 993.3 | 981.7 | 988.5 | -5.5 | -0.6% | 1,220,700 |
| 2025/04/21 | 1,022.5 | 1,023 | 991.6 | 994 | -31 | -3% | 1,017,800 |
| 2025/04/18 | 1,020.5 | 1,031.5 | 1,013 | 1,025 | -4 | -0.4% | 1,115,100 |
| 2025/04/17 | 1,006.5 | 1,029 | 1,003.5 | 1,029 | +16 | +1.6% | 1,039,200 |
| 2025/04/16 | 1,023 | 1,024 | 1,008 | 1,013 | -7.5 | -0.7% | 831,000 |
| 2025/04/15 | 1,025 | 1,026 | 1,013 | 1,020.5 | -4.5 | -0.4% | 1,278,200 |
| 2025/04/14 | 1,035 | 1,035 | 1,010.5 | 1,025 | -11.5 | -1.1% | 2,119,700 |
| 2025/04/11 | 976.3 | 1,037.5 | 976 | 1,036.5 | -3.5 | -0.3% | 3,290,800 |
| 2025/04/10 | 1,062.5 | 1,062.5 | 1,015.5 | 1,040 | +93.3 | +9.9% | 2,581,900 |
| 2025/04/09 | 962 | 976.4 | 941.4 | 946.7 | -60.3 | -6% | 1,960,900 |
| 2025/04/08 | 996.8 | 1,028.5 | 985.6 | 1,007 | +47.8 | +5% | 2,165,600 |
| 2025/04/07 | 960 | 1,000 | 934 | 959.2 | -81.8 | -7.9% | 3,168,900 |
| 2025/04/04 | 1,071.5 | 1,084.5 | 1,031 | 1,041 | -55 | -5% | 1,964,500 |
| 2025/04/03 | 1,102.5 | 1,126.5 | 1,087.5 | 1,096 | -55.5 | -4.8% | 2,334,500 |
| 2025/04/02 | 1,151.5 | 1,154.5 | 1,140.5 | 1,151.5 | ±0 | ±0% | 1,505,200 |
| 2025/04/01 | 1,170.5 | 1,181 | 1,148 | 1,151.5 | -5 | -0.4% | 1,730,200 |
| 2025/03/31 | 1,159.5 | 1,173 | 1,143 | 1,156.5 | -48.5 | -4% | 3,087,200 |
| 2025/03/28 | 1,200.5 | 1,206.5 | 1,194.5 | 1,205 | -23.5 | -1.9% | 2,372,200 |
| 2025/03/27 | 1,221 | 1,234 | 1,203 | 1,228.5 | +7.5 | +0.6% | 1,878,500 |
| 2025/03/26 | 1,209.5 | 1,230 | 1,206 | 1,221 | +17.5 | +1.5% | 1,414,900 |
| 2025/03/25 | 1,219 | 1,219 | 1,197 | 1,203.5 | -16.5 | -1.4% | 1,745,600 |
| 2025/03/24 | 1,240.5 | 1,240.5 | 1,219.5 | 1,220 | -20.5 | -1.7% | 1,478,600 |
| 2025/03/21 | 1,249 | 1,253.5 | 1,235.5 | 1,240.5 | +12 | +1% | 3,173,000 |
| 2025/03/19 | 1,222.5 | 1,259 | 1,222.5 | 1,228.5 | +16 | +1.3% | 2,300,600 |
| 2025/03/18 | 1,230 | 1,230 | 1,211.5 | 1,212.5 | -9 | -0.7% | 1,928,500 |
| 2025/03/17 | 1,185 | 1,221.5 | 1,182 | 1,221.5 | +56.5 | +4.8% | 2,381,300 |
| 2025/03/14 | 1,147.5 | 1,177 | 1,147.5 | 1,165 | +2.5 | +0.2% | 2,612,300 |
| 2025/03/13 | 1,168 | 1,175.5 | 1,158.5 | 1,162.5 | -5.5 | -0.5% | 1,765,900 |
| 2025/03/12 | 1,180 | 1,186 | 1,164 | 1,168 | -13.5 | -1.1% | 2,008,000 |
| 2025/03/11 | 1,156 | 1,184 | 1,145.5 | 1,181.5 | +16.5 | +1.4% | 2,888,200 |
| 2025/03/10 | 1,143 | 1,171 | 1,135.5 | 1,165 | +22 | +1.9% | 2,129,700 |
| 2025/03/07 | 1,137 | 1,159.5 | 1,130 | 1,143 | +6 | +0.5% | 2,150,900 |
| 2025/03/06 | 1,118.5 | 1,144 | 1,116 | 1,137 | +31.5 | +2.8% | 1,585,000 |
| 2025/03/05 | 1,101.5 | 1,109.5 | 1,094.5 | 1,105.5 | +3.5 | +0.3% | 1,310,100 |
| 2025/03/04 | 1,124.5 | 1,135 | 1,098 | 1,102 | -12 | -1.1% | 1,510,600 |
1～
50
件表示中 / 3700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 | 99,700円 | -1.5% | +80.3% | 2.61% | 15.86倍 | 1.01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 |
| ＴＯＰＰＡＮＨＤ | 406,300円 | +9.4% | +9.5% | 1.38% | 18.08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 |
| 大日印 | 216,600円 | +2.9% | -9.4% | 1.85% | 10.86倍 | 0.86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 |
| コクヨ | 295,000円 | +8.2% | +0.4% | 3.08% | 16.59倍 | 1.28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 | 304,600円 | +3.9% | -9.3% | 2.10% | 19.51倍 | 2.57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
