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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 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 |
| 2021/03/03 | 5,890 | 5,990 | 5,870 | 5,940 | +80 | +1.4% | 617,300 |
| 2021/03/02 | 5,990 | 6,010 | 5,860 | 5,860 | -120 | -2% | 671,100 |
| 2021/03/01 | 6,090 | 6,090 | 5,950 | 5,980 | +50 | +0.8% | 466,000 |
| 2021/02/26 | 6,110 | 6,130 | 5,930 | 5,930 | -190 | -3.1% | 833,900 |
| 2021/02/25 | 6,020 | 6,140 | 5,960 | 6,120 | +260 | +4.4% | 762,400 |
| 2021/02/24 | 5,800 | 5,930 | 5,750 | 5,860 | +90 | +1.6% | 600,600 |
| 2021/02/22 | 5,730 | 5,850 | 5,680 | 5,770 | +110 | +1.9% | 556,700 |
| 2021/02/19 | 5,820 | 5,840 | 5,630 | 5,660 | -120 | -2.1% | 591,700 |
| 2021/02/18 | 5,830 | 5,920 | 5,740 | 5,780 | -140 | -2.4% | 723,500 |
| 2021/02/17 | 6,010 | 6,080 | 5,920 | 5,920 | -190 | -3.1% | 532,200 |
| 2021/02/16 | 6,020 | 6,210 | 5,990 | 6,110 | +50 | +0.8% | 624,200 |
| 2021/02/15 | 6,070 | 6,170 | 6,010 | 6,060 | +20 | +0.3% | 358,100 |
| 2021/02/12 | 6,110 | 6,140 | 6,030 | 6,040 | -160 | -2.6% | 785,000 |
| 2021/02/10 | 6,240 | 6,270 | 6,120 | 6,200 | -100 | -1.6% | 732,000 |
| 2021/02/09 | 6,380 | 6,430 | 6,250 | 6,300 | -60 | -0.9% | 672,700 |
| 2021/02/08 | 6,330 | 6,430 | 6,320 | 6,360 | +60 | +1% | 593,000 |
| 2021/02/05 | 6,230 | 6,430 | 6,180 | 6,300 | +170 | +2.8% | 758,700 |
| 2021/02/04 | 6,240 | 6,260 | 6,100 | 6,130 | -140 | -2.2% | 539,300 |
| 2021/02/03 | 6,260 | 6,320 | 6,220 | 6,270 | ±0 | ±0% | 446,000 |
| 2021/02/02 | 6,150 | 6,310 | 6,100 | 6,270 | +120 | +2% | 454,000 |
| 2021/02/01 | 5,910 | 6,170 | 5,900 | 6,150 | +260 | +4.4% | 502,900 |
| 2021/01/29 | 6,000 | 6,030 | 5,860 | 5,890 | -150 | -2.5% | 492,700 |
| 2021/01/28 | 5,890 | 6,050 | 5,890 | 6,040 | ±0 | ±0% | 497,000 |
| 2021/01/27 | 6,020 | 6,070 | 5,970 | 6,040 | +80 | +1.3% | 293,300 |
| 2021/01/26 | 6,060 | 6,070 | 5,920 | 5,960 | -110 | -1.8% | 308,100 |
| 2021/01/25 | 5,980 | 6,070 | 5,980 | 6,070 | +90 | +1.5% | 338,400 |
| 2021/01/22 | 5,970 | 6,040 | 5,920 | 5,980 | -60 | -1% | 471,700 |
| 2021/01/21 | 6,040 | 6,100 | 6,010 | 6,040 | -30 | -0.5% | 552,800 |
| 2021/01/20 | 6,000 | 6,100 | 5,950 | 6,070 | +110 | +1.8% | 680,800 |
| 2021/01/19 | 6,020 | 6,020 | 5,940 | 5,960 | -60 | -1% | 587,200 |
| 2021/01/18 | 6,100 | 6,110 | 5,970 | 6,020 | -170 | -2.7% | 576,100 |
| 2021/01/15 | 6,340 | 6,340 | 6,170 | 6,190 | -150 | -2.4% | 621,600 |
| 2021/01/14 | 6,160 | 6,390 | 6,120 | 6,340 | +220 | +3.6% | 1,150,200 |
| 2021/01/13 | 6,090 | 6,120 | 5,980 | 6,120 | +40 | +0.7% | 540,000 |
| 2021/01/12 | 6,030 | 6,130 | 5,990 | 6,080 | -120 | -1.9% | 529,900 |
| 2021/01/08 | 6,110 | 6,200 | 5,950 | 6,200 | +220 | +3.7% | 551,700 |
901～
950
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
