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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 7,390 | 7,440 | 7,330 | 7,440 | +260 | +3.6% | 595,100 |
2021/10/29 | 7,190 | 7,230 | 7,070 | 7,180 | -20 | -0.3% | 454,600 |
2021/10/28 | 7,150 | 7,250 | 7,130 | 7,200 | -60 | -0.8% | 307,600 |
2021/10/27 | 7,210 | 7,280 | 7,190 | 7,260 | ±0 | ±0% | 313,200 |
2021/10/26 | 7,240 | 7,320 | 7,190 | 7,260 | +110 | +1.5% | 471,100 |
2021/10/25 | 7,040 | 7,160 | 7,040 | 7,150 | +30 | +0.4% | 296,300 |
2021/10/22 | 7,030 | 7,150 | 7,030 | 7,120 | +10 | +0.1% | 415,700 |
2021/10/21 | 7,250 | 7,270 | 7,110 | 7,110 | -120 | -1.7% | 382,200 |
2021/10/20 | 7,320 | 7,330 | 7,230 | 7,230 | -10 | -0.1% | 274,900 |
2021/10/19 | 7,260 | 7,310 | 7,210 | 7,240 | +60 | +0.8% | 275,700 |
2021/10/18 | 7,250 | 7,270 | 7,150 | 7,180 | -80 | -1.1% | 445,000 |
2021/10/15 | 7,120 | 7,260 | 7,110 | 7,260 | +180 | +2.5% | 498,900 |
2021/10/14 | 7,020 | 7,120 | 7,000 | 7,080 | +100 | +1.4% | 384,000 |
2021/10/13 | 6,990 | 7,040 | 6,950 | 6,980 | +10 | +0.1% | 256,100 |
2021/10/12 | 6,920 | 7,000 | 6,890 | 6,970 | +20 | +0.3% | 420,600 |
2021/10/11 | 6,730 | 7,010 | 6,710 | 6,950 | +200 | +3% | 476,400 |
2021/10/08 | 6,750 | 6,870 | 6,730 | 6,750 | +90 | +1.4% | 572,700 |
2021/10/07 | 6,670 | 6,740 | 6,580 | 6,660 | -30 | -0.4% | 554,800 |
2021/10/06 | 6,870 | 6,920 | 6,590 | 6,690 | -120 | -1.8% | 712,300 |
2021/10/05 | 6,750 | 6,860 | 6,690 | 6,810 | -110 | -1.6% | 466,600 |
2021/10/04 | 6,940 | 7,050 | 6,870 | 6,920 | +10 | +0.1% | 417,900 |
2021/10/01 | 7,050 | 7,100 | 6,890 | 6,910 | -140 | -2% | 565,900 |
2021/09/30 | 7,230 | 7,240 | 7,050 | 7,050 | -130 | -1.8% | 1,023,600 |
2021/09/29 | 7,190 | 7,250 | 7,090 | 7,180 | -150 | -2% | 590,500 |
2021/09/28 | 7,250 | 7,350 | 7,170 | 7,330 | +80 | +1.1% | 617,600 |
2021/09/27 | 7,300 | 7,320 | 7,230 | 7,250 | -30 | -0.4% | 366,100 |
2021/09/24 | 7,360 | 7,370 | 7,260 | 7,280 | +70 | +1% | 475,200 |
2021/09/22 | 7,200 | 7,280 | 7,120 | 7,210 | -60 | -0.8% | 456,300 |
2021/09/21 | 7,200 | 7,310 | 7,180 | 7,270 | -130 | -1.8% | 384,900 |
2021/09/17 | 7,450 | 7,490 | 7,350 | 7,400 | -20 | -0.3% | 822,600 |
2021/09/16 | 7,400 | 7,440 | 7,360 | 7,420 | +70 | +1% | 481,800 |
2021/09/15 | 7,270 | 7,360 | 7,260 | 7,350 | +50 | +0.7% | 467,800 |
2021/09/14 | 7,160 | 7,320 | 7,150 | 7,300 | +130 | +1.8% | 512,600 |
2021/09/13 | 7,190 | 7,230 | 7,110 | 7,170 | -80 | -1.1% | 414,400 |
2021/09/10 | 7,070 | 7,280 | 7,010 | 7,250 | +180 | +2.5% | 960,200 |
2021/09/09 | 6,950 | 7,100 | 6,910 | 7,070 | -30 | -0.4% | 724,900 |
2021/09/08 | 7,080 | 7,120 | 7,010 | 7,100 | -40 | -0.6% | 724,100 |
2021/09/07 | 7,210 | 7,260 | 7,080 | 7,140 | -20 | -0.3% | 624,600 |
2021/09/06 | 7,010 | 7,210 | 7,010 | 7,160 | +240 | +3.5% | 688,000 |
2021/09/03 | 6,890 | 6,920 | 6,740 | 6,920 | +60 | +0.9% | 603,100 |
2021/09/02 | 6,800 | 6,910 | 6,770 | 6,860 | +70 | +1% | 636,700 |
2021/09/01 | 6,580 | 6,800 | 6,580 | 6,790 | +300 | +4.6% | 843,100 |
2021/08/31 | 6,350 | 6,510 | 6,300 | 6,490 | +140 | +2.2% | 692,200 |
2021/08/30 | 6,450 | 6,480 | 6,350 | 6,350 | ±0 | ±0% | 398,000 |
2021/08/27 | 6,320 | 6,360 | 6,250 | 6,350 | +20 | +0.3% | 344,400 |
2021/08/26 | 6,410 | 6,430 | 6,310 | 6,330 | -80 | -1.2% | 449,000 |
2021/08/25 | 6,290 | 6,440 | 6,230 | 6,410 | +20 | +0.3% | 711,600 |
2021/08/24 | 6,370 | 6,450 | 6,320 | 6,390 | +270 | +4.4% | 703,900 |
2021/08/23 | 5,970 | 6,150 | 5,970 | 6,120 | +190 | +3.2% | 322,200 |
2021/08/20 | 5,930 | 6,010 | 5,900 | 5,930 | -110 | -1.8% | 439,600 |
751~
800
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