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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 5,600 | 5,680 | 5,570 | 5,670 | +150 | +2.7% | 339,700 |
| 2022/08/25 | 5,580 | 5,580 | 5,510 | 5,520 | ±0 | ±0% | 246,700 |
| 2022/08/24 | 5,520 | 5,550 | 5,490 | 5,520 | -60 | -1.1% | 366,500 |
| 2022/08/23 | 5,630 | 5,640 | 5,530 | 5,580 | -80 | -1.4% | 398,600 |
| 2022/08/22 | 5,630 | 5,680 | 5,600 | 5,660 | -30 | -0.5% | 307,100 |
| 2022/08/19 | 5,760 | 5,770 | 5,670 | 5,690 | +30 | +0.5% | 273,500 |
| 2022/08/18 | 5,750 | 5,750 | 5,660 | 5,660 | -160 | -2.7% | 292,300 |
| 2022/08/17 | 5,780 | 5,840 | 5,760 | 5,820 | +60 | +1% | 490,100 |
| 2022/08/16 | 5,790 | 5,810 | 5,730 | 5,760 | +20 | +0.3% | 366,000 |
| 2022/08/15 | 5,680 | 5,750 | 5,650 | 5,740 | +60 | +1.1% | 328,000 |
| 2022/08/12 | 5,730 | 5,730 | 5,610 | 5,680 | +150 | +2.7% | 812,000 |
| 2022/08/10 | 5,510 | 5,550 | 5,500 | 5,530 | +40 | +0.7% | 356,000 |
| 2022/08/09 | 5,520 | 5,530 | 5,440 | 5,490 | ±0 | ±0% | 223,700 |
| 2022/08/08 | 5,450 | 5,510 | 5,400 | 5,490 | +20 | +0.4% | 332,900 |
| 2022/08/05 | 5,570 | 5,570 | 5,400 | 5,470 | -50 | -0.9% | 335,700 |
| 2022/08/04 | 5,520 | 5,590 | 5,490 | 5,520 | -80 | -1.4% | 400,200 |
| 2022/08/03 | 5,610 | 5,640 | 5,560 | 5,600 | +30 | +0.5% | 337,300 |
| 2022/08/02 | 5,610 | 5,610 | 5,550 | 5,570 | -120 | -2.1% | 290,000 |
| 2022/08/01 | 5,700 | 5,700 | 5,620 | 5,690 | +50 | +0.9% | 279,700 |
| 2022/07/29 | 5,650 | 5,710 | 5,610 | 5,640 | +40 | +0.7% | 346,000 |
| 2022/07/28 | 5,610 | 5,630 | 5,550 | 5,600 | ±0 | ±0% | 347,000 |
| 2022/07/27 | 5,580 | 5,640 | 5,540 | 5,600 | -80 | -1.4% | 399,300 |
| 2022/07/26 | 5,700 | 5,710 | 5,640 | 5,680 | -10 | -0.2% | 170,000 |
| 2022/07/25 | 5,780 | 5,780 | 5,680 | 5,690 | -110 | -1.9% | 290,400 |
| 2022/07/22 | 5,760 | 5,830 | 5,710 | 5,800 | +50 | +0.9% | 340,800 |
| 2022/07/21 | 5,680 | 5,750 | 5,650 | 5,750 | +80 | +1.4% | 391,400 |
| 2022/07/20 | 5,570 | 5,680 | 5,540 | 5,670 | +200 | +3.7% | 358,900 |
| 2022/07/19 | 5,400 | 5,490 | 5,370 | 5,470 | +40 | +0.7% | 435,300 |
| 2022/07/15 | 5,460 | 5,490 | 5,420 | 5,430 | -70 | -1.3% | 304,500 |
| 2022/07/14 | 5,400 | 5,540 | 5,380 | 5,500 | +70 | +1.3% | 343,600 |
| 2022/07/13 | 5,440 | 5,510 | 5,410 | 5,430 | +20 | +0.4% | 284,300 |
| 2022/07/12 | 5,610 | 5,610 | 5,400 | 5,410 | -220 | -3.9% | 439,400 |
| 2022/07/11 | 5,750 | 5,770 | 5,630 | 5,630 | ±0 | ±0% | 368,000 |
| 2022/07/08 | 5,680 | 5,740 | 5,620 | 5,630 | -50 | -0.9% | 750,600 |
| 2022/07/07 | 5,650 | 5,700 | 5,590 | 5,680 | +80 | +1.4% | 468,100 |
| 2022/07/06 | 5,500 | 5,620 | 5,500 | 5,600 | -40 | -0.7% | 382,400 |
| 2022/07/05 | 5,730 | 5,730 | 5,620 | 5,640 | -10 | -0.2% | 323,600 |
| 2022/07/04 | 5,590 | 5,680 | 5,590 | 5,650 | +120 | +2.2% | 324,400 |
| 2022/07/01 | 5,630 | 5,700 | 5,510 | 5,530 | -70 | -1.3% | 506,800 |
| 2022/06/30 | 5,750 | 5,750 | 5,550 | 5,600 | -130 | -2.3% | 835,000 |
| 2022/06/29 | 5,730 | 5,740 | 5,580 | 5,730 | +160 | +2.9% | 1,017,900 |
| 2022/06/28 | 5,530 | 5,590 | 5,510 | 5,570 | +50 | +0.9% | 347,300 |
| 2022/06/27 | 5,490 | 5,540 | 5,470 | 5,520 | +120 | +2.2% | 279,300 |
| 2022/06/24 | 5,310 | 5,430 | 5,270 | 5,400 | +140 | +2.7% | 494,200 |
| 2022/06/23 | 5,270 | 5,310 | 5,240 | 5,260 | -30 | -0.6% | 326,000 |
| 2022/06/22 | 5,260 | 5,330 | 5,250 | 5,290 | ±0 | ±0% | 317,700 |
| 2022/06/21 | 5,210 | 5,360 | 5,210 | 5,290 | +110 | +2.1% | 407,900 |
| 2022/06/20 | 5,290 | 5,290 | 5,090 | 5,180 | -10 | -0.2% | 405,300 |
| 2022/06/17 | 5,150 | 5,320 | 5,150 | 5,190 | -150 | -2.8% | 960,200 |
| 2022/06/16 | 5,450 | 5,470 | 5,330 | 5,340 | +20 | +0.4% | 371,300 |
551～
600
件表示中 / 3586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
