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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 5,000 | 5,110 | 4,965 | 5,090 | +215 | +4.4% | 795,100 |
| 2022/03/09 | 5,030 | 5,060 | 4,875 | 4,875 | -85 | -1.7% | 715,900 |
| 2022/03/08 | 4,960 | 5,100 | 4,950 | 4,960 | -90 | -1.8% | 632,900 |
| 2022/03/07 | 5,110 | 5,150 | 5,000 | 5,050 | -250 | -4.7% | 493,500 |
| 2022/03/04 | 5,280 | 5,310 | 5,210 | 5,300 | +20 | +0.4% | 829,300 |
| 2022/03/03 | 5,240 | 5,320 | 5,240 | 5,280 | +80 | +1.5% | 407,500 |
| 2022/03/02 | 5,330 | 5,330 | 5,200 | 5,200 | -150 | -2.8% | 429,300 |
| 2022/03/01 | 5,430 | 5,450 | 5,330 | 5,350 | -10 | -0.2% | 505,200 |
| 2022/02/28 | 5,370 | 5,380 | 5,280 | 5,360 | +20 | +0.4% | 509,000 |
| 2022/02/25 | 5,360 | 5,370 | 5,260 | 5,340 | +30 | +0.6% | 504,100 |
| 2022/02/24 | 5,400 | 5,430 | 5,260 | 5,310 | -90 | -1.7% | 509,800 |
| 2022/02/22 | 5,380 | 5,420 | 5,320 | 5,400 | -60 | -1.1% | 329,300 |
| 2022/02/21 | 5,370 | 5,480 | 5,320 | 5,460 | -10 | -0.2% | 282,500 |
| 2022/02/18 | 5,370 | 5,510 | 5,350 | 5,470 | +40 | +0.7% | 482,900 |
| 2022/02/17 | 5,530 | 5,580 | 5,410 | 5,430 | -100 | -1.8% | 515,200 |
| 2022/02/16 | 5,570 | 5,610 | 5,530 | 5,530 | +30 | +0.5% | 439,800 |
| 2022/02/15 | 5,540 | 5,590 | 5,460 | 5,500 | ±0 | ±0% | 482,300 |
| 2022/02/14 | 5,510 | 5,590 | 5,480 | 5,500 | -210 | -3.7% | 644,800 |
| 2022/02/10 | 5,700 | 5,740 | 5,630 | 5,710 | +60 | +1.1% | 727,500 |
| 2022/02/09 | 5,630 | 5,770 | 5,580 | 5,650 | +110 | +2% | 1,079,800 |
| 2022/02/08 | 5,350 | 5,620 | 5,320 | 5,540 | +170 | +3.2% | 1,306,200 |
| 2022/02/07 | 5,330 | 5,390 | 5,270 | 5,370 | +90 | +1.7% | 709,600 |
| 2022/02/04 | 5,360 | 5,400 | 5,260 | 5,280 | -40 | -0.8% | 625,300 |
| 2022/02/03 | 5,250 | 5,340 | 5,240 | 5,320 | +60 | +1.1% | 508,400 |
| 2022/02/02 | 5,260 | 5,300 | 5,230 | 5,260 | +100 | +1.9% | 525,500 |
| 2022/02/01 | 5,200 | 5,250 | 5,160 | 5,160 | -30 | -0.6% | 486,400 |
| 2022/01/31 | 5,130 | 5,220 | 5,090 | 5,190 | +90 | +1.8% | 602,000 |
| 2022/01/28 | 5,000 | 5,120 | 5,000 | 5,100 | +170 | +3.4% | 957,800 |
| 2022/01/27 | 5,150 | 5,150 | 4,900 | 4,930 | -180 | -3.5% | 756,100 |
| 2022/01/26 | 5,160 | 5,180 | 5,090 | 5,110 | -50 | -1% | 380,700 |
| 2022/01/25 | 5,180 | 5,180 | 5,090 | 5,160 | -40 | -0.8% | 597,000 |
| 2022/01/24 | 5,150 | 5,200 | 5,100 | 5,200 | -40 | -0.8% | 406,000 |
| 2022/01/21 | 5,080 | 5,270 | 5,080 | 5,240 | +10 | +0.2% | 556,000 |
| 2022/01/20 | 5,140 | 5,260 | 5,140 | 5,230 | +50 | +1% | 619,700 |
| 2022/01/19 | 5,210 | 5,270 | 5,140 | 5,180 | -60 | -1.1% | 747,300 |
| 2022/01/18 | 5,380 | 5,410 | 5,190 | 5,240 | -140 | -2.6% | 590,100 |
| 2022/01/17 | 5,370 | 5,400 | 5,340 | 5,380 | -10 | -0.2% | 367,900 |
| 2022/01/14 | 5,370 | 5,400 | 5,330 | 5,390 | -120 | -2.2% | 727,100 |
| 2022/01/13 | 5,570 | 5,570 | 5,490 | 5,510 | -120 | -2.1% | 505,900 |
| 2022/01/12 | 5,540 | 5,650 | 5,540 | 5,630 | +100 | +1.8% | 617,300 |
| 2022/01/11 | 5,590 | 5,590 | 5,500 | 5,530 | -50 | -0.9% | 421,500 |
| 2022/01/07 | 5,640 | 5,680 | 5,560 | 5,580 | -60 | -1.1% | 513,100 |
| 2022/01/06 | 5,730 | 5,810 | 5,630 | 5,640 | -130 | -2.3% | 620,200 |
| 2022/01/05 | 5,780 | 5,800 | 5,720 | 5,770 | -10 | -0.2% | 479,200 |
| 2022/01/04 | 5,700 | 5,790 | 5,660 | 5,780 | +110 | +1.9% | 550,600 |
| 2021/12/30 | 5,700 | 5,710 | 5,650 | 5,670 | -90 | -1.6% | 428,100 |
| 2021/12/29 | 5,730 | 5,810 | 5,720 | 5,760 | -70 | -1.2% | 328,900 |
| 2021/12/28 | 5,780 | 5,830 | 5,750 | 5,830 | +150 | +2.6% | 312,900 |
| 2021/12/27 | 5,700 | 5,700 | 5,660 | 5,680 | -30 | -0.5% | 193,000 |
| 2021/12/24 | 5,750 | 5,770 | 5,710 | 5,710 | -50 | -0.9% | 184,700 |
651～
700
件表示中 / 3572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 | 124,500円 | +2.6% | +28.9% | 2.03% | 17.22倍 | 1.20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 | 263,100円 | +2.1% | +1.3% | 1.22% | 13.46倍 | 1.04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 | 443,800円 | +2.5% | +6.9% | 1.08% | 24.03倍 | 0.94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 | 409,800円 | +15.2% | +26.4% | 1.37% | 25.31倍 | 3.67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 | 245,200円 | +2.8% | -9.6% | 3.10% | 12.98倍 | 1.04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
