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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 5,410 | 5,440 | 5,340 | 5,360 | -80 | -1.5% | 564,600 |
| 2022/11/08 | 5,440 | 5,510 | 5,430 | 5,440 | +50 | +0.9% | 379,500 |
| 2022/11/07 | 5,330 | 5,450 | 5,330 | 5,390 | +70 | +1.3% | 590,500 |
| 2022/11/04 | 5,500 | 5,520 | 5,280 | 5,320 | -280 | -5% | 952,500 |
| 2022/11/02 | 5,540 | 5,660 | 5,540 | 5,600 | -40 | -0.7% | 616,600 |
| 2022/11/01 | 5,640 | 5,670 | 5,610 | 5,640 | +20 | +0.4% | 315,600 |
| 2022/10/31 | 5,620 | 5,660 | 5,580 | 5,620 | +100 | +1.8% | 508,500 |
| 2022/10/28 | 5,580 | 5,600 | 5,490 | 5,520 | -110 | -2% | 1,042,000 |
| 2022/10/27 | 5,610 | 5,660 | 5,590 | 5,630 | +10 | +0.2% | 380,800 |
| 2022/10/26 | 5,610 | 5,670 | 5,600 | 5,620 | +50 | +0.9% | 470,200 |
| 2022/10/25 | 5,560 | 5,580 | 5,490 | 5,570 | +60 | +1.1% | 391,700 |
| 2022/10/24 | 5,550 | 5,590 | 5,510 | 5,510 | +60 | +1.1% | 381,400 |
| 2022/10/21 | 5,480 | 5,570 | 5,440 | 5,450 | -120 | -2.2% | 542,200 |
| 2022/10/20 | 5,590 | 5,610 | 5,540 | 5,570 | -80 | -1.4% | 541,900 |
| 2022/10/19 | 5,650 | 5,680 | 5,610 | 5,650 | +50 | +0.9% | 642,200 |
| 2022/10/18 | 5,540 | 5,630 | 5,510 | 5,600 | +250 | +4.7% | 839,500 |
| 2022/10/17 | 5,240 | 5,350 | 5,230 | 5,350 | +10 | +0.2% | 370,300 |
| 2022/10/14 | 5,240 | 5,410 | 5,240 | 5,340 | +180 | +3.5% | 791,500 |
| 2022/10/13 | 5,210 | 5,210 | 5,110 | 5,160 | -30 | -0.6% | 407,400 |
| 2022/10/12 | 5,190 | 5,210 | 5,150 | 5,190 | ±0 | ±0% | 407,200 |
| 2022/10/11 | 5,300 | 5,300 | 5,170 | 5,190 | -200 | -3.7% | 552,900 |
| 2022/10/07 | 5,350 | 5,410 | 5,320 | 5,390 | -10 | -0.2% | 429,100 |
| 2022/10/06 | 5,320 | 5,450 | 5,300 | 5,400 | +50 | +0.9% | 609,300 |
| 2022/10/05 | 5,400 | 5,400 | 5,290 | 5,350 | -50 | -0.9% | 696,600 |
| 2022/10/04 | 5,360 | 5,400 | 5,300 | 5,400 | +110 | +2.1% | 780,900 |
| 2022/10/03 | 5,300 | 5,310 | 5,130 | 5,290 | +150 | +2.9% | 1,031,100 |
| 2022/09/30 | 5,160 | 5,220 | 5,100 | 5,140 | -50 | -1% | 1,523,000 |
| 2022/09/29 | 5,060 | 5,220 | 5,020 | 5,190 | +305 | +6.2% | 1,721,500 |
| 2022/09/28 | 4,775 | 4,890 | 4,775 | 4,885 | +95 | +2% | 1,316,300 |
| 2022/09/27 | 4,865 | 4,875 | 4,770 | 4,790 | -25 | -0.5% | 566,300 |
| 2022/09/26 | 4,905 | 4,925 | 4,790 | 4,815 | -225 | -4.5% | 718,800 |
| 2022/09/22 | 5,050 | 5,090 | 5,030 | 5,040 | -60 | -1.2% | 544,600 |
| 2022/09/21 | 5,080 | 5,140 | 5,070 | 5,100 | -80 | -1.5% | 633,700 |
| 2022/09/20 | 5,200 | 5,210 | 5,160 | 5,180 | +30 | +0.6% | 690,200 |
| 2022/09/16 | 5,160 | 5,170 | 5,120 | 5,150 | -50 | -1% | 650,300 |
| 2022/09/15 | 5,280 | 5,280 | 5,200 | 5,200 | -10 | -0.2% | 315,800 |
| 2022/09/14 | 5,210 | 5,280 | 5,210 | 5,210 | -200 | -3.7% | 680,400 |
| 2022/09/13 | 5,400 | 5,450 | 5,380 | 5,410 | +20 | +0.4% | 325,100 |
| 2022/09/12 | 5,450 | 5,450 | 5,380 | 5,390 | +20 | +0.4% | 291,000 |
| 2022/09/09 | 5,450 | 5,450 | 5,340 | 5,370 | +20 | +0.4% | 774,300 |
| 2022/09/08 | 5,260 | 5,370 | 5,230 | 5,350 | +130 | +2.5% | 549,700 |
| 2022/09/07 | 5,110 | 5,230 | 5,110 | 5,220 | -90 | -1.7% | 554,600 |
| 2022/09/06 | 5,310 | 5,350 | 5,280 | 5,310 | ±0 | ±0% | 212,700 |
| 2022/09/05 | 5,350 | 5,360 | 5,300 | 5,310 | -50 | -0.9% | 285,600 |
| 2022/09/02 | 5,340 | 5,380 | 5,300 | 5,360 | +40 | +0.8% | 325,800 |
| 2022/09/01 | 5,360 | 5,370 | 5,280 | 5,320 | -140 | -2.6% | 473,700 |
| 2022/08/31 | 5,360 | 5,470 | 5,350 | 5,460 | +60 | +1.1% | 539,000 |
| 2022/08/30 | 5,400 | 5,430 | 5,320 | 5,400 | -10 | -0.2% | 387,600 |
| 2022/08/29 | 5,450 | 5,480 | 5,380 | 5,410 | -260 | -4.6% | 521,300 |
| 2022/08/26 | 5,600 | 5,680 | 5,570 | 5,670 | +150 | +2.7% | 339,700 |
501～
550
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 | 109,000円 | -0.6% | -29.6% | 2.32% | 29.57倍 | 1.10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 | 233,100円 | +2.1% | +1.3% | 1.37% | 11.92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 | 402,600円 | +2.5% | +6.9% | 1.19% | 17.13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 | 395,900円 | +15.2% | +26.4% | 1.41% | 24.48倍 | 3.61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 | 280,000円 | +2.8% | -9.6% | 2.71% | 14.83倍 | 1.19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
