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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2021/12/23 | 5,780 | 5,790 | 5,700 | 5,760 | +20 | +0.3% | 237,000 |
| 2021/12/22 | 5,740 | 5,780 | 5,730 | 5,740 | +10 | +0.2% | 238,100 |
| 2021/12/21 | 5,770 | 5,790 | 5,710 | 5,730 | +80 | +1.4% | 328,500 |
| 2021/12/20 | 5,710 | 5,730 | 5,620 | 5,650 | -160 | -2.8% | 441,800 |
| 2021/12/17 | 5,700 | 5,810 | 5,700 | 5,810 | -70 | -1.2% | 894,200 |
| 2021/12/16 | 5,880 | 5,900 | 5,790 | 5,880 | +90 | +1.6% | 374,500 |
| 2021/12/15 | 5,690 | 5,810 | 5,680 | 5,790 | +50 | +0.9% | 414,300 |
| 2021/12/14 | 5,840 | 5,880 | 5,720 | 5,740 | -110 | -1.9% | 406,700 |
| 2021/12/13 | 5,920 | 5,930 | 5,840 | 5,850 | +10 | +0.2% | 315,300 |
| 2021/12/10 | 5,860 | 5,910 | 5,790 | 5,840 | -120 | -2% | 786,300 |
| 2021/12/09 | 6,040 | 6,050 | 5,930 | 5,960 | -100 | -1.7% | 401,900 |
| 2021/12/08 | 6,040 | 6,110 | 6,010 | 6,060 | +60 | +1% | 541,700 |
| 2021/12/07 | 5,900 | 6,060 | 5,830 | 6,000 | +100 | +1.7% | 852,000 |
| 2021/12/06 | 5,850 | 5,950 | 5,770 | 5,900 | -10 | -0.2% | 479,700 |
| 2021/12/03 | 5,980 | 5,980 | 5,810 | 5,910 | +30 | +0.5% | 560,500 |
| 2021/12/02 | 5,770 | 5,940 | 5,770 | 5,880 | -30 | -0.5% | 727,500 |
| 2021/12/01 | 5,790 | 5,960 | 5,770 | 5,910 | +90 | +1.5% | 774,500 |
| 2021/11/30 | 6,080 | 6,110 | 5,820 | 5,820 | -250 | -4.1% | 1,615,700 |
| 2021/11/29 | 6,180 | 6,190 | 6,030 | 6,070 | -110 | -1.8% | 622,500 |
| 2021/11/26 | 6,280 | 6,290 | 6,150 | 6,180 | -160 | -2.5% | 667,200 |
| 2021/11/25 | 6,350 | 6,400 | 6,280 | 6,340 | +10 | +0.2% | 366,500 |
| 2021/11/24 | 6,440 | 6,500 | 6,310 | 6,330 | -110 | -1.7% | 415,800 |
| 2021/11/22 | 6,320 | 6,470 | 6,280 | 6,440 | +20 | +0.3% | 455,600 |
| 2021/11/19 | 6,430 | 6,500 | 6,400 | 6,420 | +80 | +1.3% | 523,000 |
| 2021/11/18 | 6,240 | 6,380 | 6,240 | 6,340 | ±0 | ±0% | 522,800 |
| 2021/11/17 | 6,470 | 6,470 | 6,320 | 6,340 | -140 | -2.2% | 488,500 |
| 2021/11/16 | 6,480 | 6,550 | 6,460 | 6,480 | -30 | -0.5% | 480,800 |
| 2021/11/15 | 6,530 | 6,560 | 6,500 | 6,510 | -20 | -0.3% | 441,200 |
| 2021/11/12 | 6,480 | 6,560 | 6,460 | 6,530 | +40 | +0.6% | 764,700 |
| 2021/11/11 | 6,370 | 6,500 | 6,360 | 6,490 | +140 | +2.2% | 548,400 |
| 2021/11/10 | 6,350 | 6,410 | 6,300 | 6,350 | -70 | -1.1% | 450,700 |
| 2021/11/09 | 6,490 | 6,580 | 6,400 | 6,420 | -100 | -1.5% | 519,600 |
| 2021/11/08 | 6,550 | 6,590 | 6,470 | 6,520 | -10 | -0.2% | 601,400 |
| 2021/11/05 | 6,750 | 6,770 | 6,510 | 6,530 | -120 | -1.8% | 696,000 |
| 2021/11/04 | 6,680 | 6,690 | 6,460 | 6,650 | -590 | -8.1% | 1,767,800 |
| 2021/11/02 | 7,400 | 7,410 | 7,220 | 7,240 | -200 | -2.7% | 553,600 |
701～
750
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% | 17.14倍 | 0.86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
