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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 6,170 | 6,410 | 6,160 | 6,380 | +200 | +3.2% | 603,600 |
| 2021/05/17 | 6,180 | 6,200 | 6,110 | 6,180 | +40 | +0.7% | 333,100 |
| 2021/05/14 | 6,080 | 6,170 | 6,030 | 6,140 | +120 | +2% | 546,700 |
| 2021/05/13 | 6,110 | 6,170 | 6,010 | 6,020 | -20 | -0.3% | 535,700 |
| 2021/05/12 | 6,010 | 6,220 | 5,920 | 6,040 | +130 | +2.2% | 885,400 |
| 2021/05/11 | 6,340 | 6,340 | 5,880 | 5,910 | -380 | -6% | 819,300 |
| 2021/05/10 | 6,050 | 6,300 | 6,030 | 6,290 | +340 | +5.7% | 747,300 |
| 2021/05/07 | 6,000 | 6,000 | 5,920 | 5,950 | -90 | -1.5% | 483,300 |
| 2021/05/06 | 5,960 | 6,040 | 5,960 | 6,040 | +90 | +1.5% | 628,000 |
| 2021/04/30 | 6,020 | 6,020 | 5,910 | 5,950 | -170 | -2.8% | 540,500 |
| 2021/04/28 | 6,080 | 6,150 | 6,000 | 6,120 | +70 | +1.2% | 338,400 |
| 2021/04/27 | 6,110 | 6,130 | 6,050 | 6,050 | -80 | -1.3% | 366,800 |
| 2021/04/26 | 6,100 | 6,140 | 6,000 | 6,130 | +50 | +0.8% | 345,900 |
| 2021/04/23 | 6,050 | 6,090 | 6,030 | 6,080 | -50 | -0.8% | 221,700 |
| 2021/04/22 | 6,060 | 6,130 | 5,990 | 6,130 | +210 | +3.5% | 372,500 |
| 2021/04/21 | 6,010 | 6,020 | 5,880 | 5,920 | -210 | -3.4% | 489,900 |
| 2021/04/20 | 6,260 | 6,270 | 6,110 | 6,130 | -190 | -3% | 439,100 |
| 2021/04/19 | 6,290 | 6,320 | 6,210 | 6,320 | +30 | +0.5% | 263,600 |
| 2021/04/16 | 6,260 | 6,310 | 6,210 | 6,290 | +50 | +0.8% | 304,400 |
| 2021/04/15 | 6,220 | 6,270 | 6,210 | 6,240 | ±0 | ±0% | 195,700 |
| 2021/04/14 | 6,320 | 6,320 | 6,210 | 6,240 | -140 | -2.2% | 323,900 |
| 2021/04/13 | 6,390 | 6,420 | 6,340 | 6,380 | +80 | +1.3% | 399,200 |
| 2021/04/12 | 6,340 | 6,360 | 6,280 | 6,300 | -40 | -0.6% | 253,800 |
| 2021/04/09 | 6,260 | 6,380 | 6,220 | 6,340 | +170 | +2.8% | 701,800 |
| 2021/04/08 | 6,300 | 6,300 | 6,130 | 6,170 | -80 | -1.3% | 350,600 |
| 2021/04/07 | 6,310 | 6,350 | 6,160 | 6,250 | +10 | +0.2% | 481,400 |
| 2021/04/06 | 6,340 | 6,350 | 6,180 | 6,240 | -110 | -1.7% | 436,900 |
| 2021/04/05 | 6,280 | 6,370 | 6,220 | 6,350 | +130 | +2.1% | 407,100 |
| 2021/04/02 | 6,220 | 6,260 | 6,170 | 6,220 | +90 | +1.5% | 310,700 |
| 2021/04/01 | 6,040 | 6,190 | 6,040 | 6,130 | +120 | +2% | 453,900 |
| 2021/03/31 | 6,140 | 6,160 | 6,010 | 6,010 | -130 | -2.1% | 452,700 |
| 2021/03/30 | 6,070 | 6,140 | 6,050 | 6,140 | +70 | +1.2% | 404,200 |
| 2021/03/29 | 6,090 | 6,130 | 6,030 | 6,070 | -10 | -0.2% | 628,500 |
| 2021/03/26 | 6,170 | 6,190 | 6,030 | 6,080 | -40 | -0.7% | 485,400 |
| 2021/03/25 | 5,930 | 6,130 | 5,910 | 6,120 | +180 | +3% | 536,000 |
| 2021/03/24 | 6,010 | 6,070 | 5,910 | 5,940 | -170 | -2.8% | 587,700 |
| 2021/03/23 | 6,090 | 6,170 | 6,000 | 6,110 | +20 | +0.3% | 625,600 |
| 2021/03/22 | 6,260 | 6,280 | 6,060 | 6,090 | -270 | -4.2% | 543,400 |
| 2021/03/19 | 6,340 | 6,360 | 6,260 | 6,360 | -10 | -0.2% | 504,800 |
| 2021/03/18 | 6,350 | 6,440 | 6,280 | 6,370 | -30 | -0.5% | 421,500 |
| 2021/03/17 | 6,380 | 6,400 | 6,290 | 6,400 | +40 | +0.6% | 314,400 |
| 2021/03/16 | 6,330 | 6,410 | 6,270 | 6,360 | +10 | +0.2% | 420,000 |
| 2021/03/15 | 6,330 | 6,400 | 6,300 | 6,350 | +20 | +0.3% | 379,400 |
| 2021/03/12 | 6,240 | 6,330 | 6,170 | 6,330 | +100 | +1.6% | 854,200 |
| 2021/03/11 | 6,170 | 6,260 | 6,110 | 6,230 | +30 | +0.5% | 476,600 |
| 2021/03/10 | 6,150 | 6,210 | 6,100 | 6,200 | +10 | +0.2% | 424,400 |
| 2021/03/09 | 6,230 | 6,240 | 6,090 | 6,190 | +60 | +1% | 446,800 |
| 2021/03/08 | 6,250 | 6,260 | 6,100 | 6,130 | -60 | -1% | 434,300 |
| 2021/03/05 | 6,040 | 6,190 | 5,970 | 6,190 | +210 | +3.5% | 716,800 |
| 2021/03/04 | 5,930 | 6,020 | 5,890 | 5,980 | +40 | +0.7% | 579,900 |
851～
900
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
