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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 6,040 | 6,130 | 5,970 | 5,980 | +70 | +1.2% | 475,800 |
2021/01/06 | 5,880 | 5,930 | 5,810 | 5,910 | +20 | +0.3% | 308,800 |
2021/01/05 | 5,940 | 5,990 | 5,850 | 5,890 | -100 | -1.7% | 426,100 |
2021/01/04 | 6,120 | 6,120 | 5,950 | 5,990 | -80 | -1.3% | 257,700 |
2020/12/30 | 6,150 | 6,150 | 6,070 | 6,070 | -50 | -0.8% | 470,800 |
2020/12/29 | 5,900 | 6,150 | 5,900 | 6,120 | +220 | +3.7% | 429,200 |
2020/12/28 | 5,860 | 5,950 | 5,830 | 5,900 | +50 | +0.9% | 259,400 |
2020/12/25 | 5,900 | 5,900 | 5,820 | 5,850 | +20 | +0.3% | 114,400 |
2020/12/24 | 5,830 | 5,940 | 5,810 | 5,830 | +10 | +0.2% | 238,600 |
2020/12/23 | 5,800 | 5,850 | 5,760 | 5,820 | +40 | +0.7% | 221,400 |
2020/12/22 | 5,730 | 5,820 | 5,720 | 5,780 | +30 | +0.5% | 423,900 |
2020/12/21 | 5,810 | 5,880 | 5,720 | 5,750 | +20 | +0.3% | 332,800 |
2020/12/18 | 5,770 | 5,770 | 5,620 | 5,730 | -20 | -0.3% | 827,700 |
2020/12/17 | 5,850 | 5,870 | 5,730 | 5,750 | -50 | -0.9% | 557,300 |
2020/12/16 | 5,900 | 5,980 | 5,780 | 5,800 | -270 | -4.4% | 1,104,200 |
2020/12/15 | 6,150 | 6,180 | 6,030 | 6,070 | -50 | -0.8% | 534,000 |
2020/12/14 | 6,150 | 6,260 | 6,100 | 6,120 | -310 | -4.8% | 789,000 |
2020/12/11 | 6,510 | 6,520 | 6,400 | 6,430 | -60 | -0.9% | 639,300 |
2020/12/10 | 6,500 | 6,520 | 6,450 | 6,490 | -20 | -0.3% | 463,200 |
2020/12/09 | 6,400 | 6,540 | 6,390 | 6,510 | +120 | +1.9% | 574,300 |
2020/12/08 | 6,440 | 6,480 | 6,370 | 6,390 | -40 | -0.6% | 472,100 |
2020/12/07 | 6,510 | 6,560 | 6,430 | 6,430 | -60 | -0.9% | 415,700 |
2020/12/04 | 6,290 | 6,500 | 6,290 | 6,490 | +230 | +3.7% | 527,100 |
2020/12/03 | 6,190 | 6,290 | 6,170 | 6,260 | -30 | -0.5% | 639,300 |
2020/12/02 | 6,200 | 6,320 | 6,100 | 6,290 | +90 | +1.5% | 746,600 |
2020/12/01 | 6,060 | 6,280 | 6,020 | 6,200 | +240 | +4% | 718,100 |
2020/11/30 | 6,110 | 6,110 | 5,960 | 5,960 | -50 | -0.8% | 788,800 |
2020/11/27 | 5,900 | 6,030 | 5,820 | 6,010 | +170 | +2.9% | 643,200 |
2020/11/26 | 5,850 | 5,860 | 5,740 | 5,840 | -80 | -1.4% | 538,200 |
2020/11/25 | 6,050 | 6,170 | 5,920 | 5,920 | -40 | -0.7% | 587,800 |
2020/11/24 | 5,750 | 5,990 | 5,750 | 5,960 | +310 | +5.5% | 624,400 |
2020/11/20 | 5,640 | 5,700 | 5,610 | 5,650 | -90 | -1.6% | 405,800 |
2020/11/19 | 5,800 | 5,830 | 5,690 | 5,740 | ±0 | ±0% | 571,300 |
2020/11/18 | 5,890 | 5,890 | 5,710 | 5,740 | -150 | -2.5% | 545,200 |
2020/11/17 | 5,900 | 5,920 | 5,790 | 5,890 | +10 | +0.2% | 606,400 |
2020/11/16 | 5,810 | 5,900 | 5,770 | 5,880 | +150 | +2.6% | 529,200 |
2020/11/13 | 5,820 | 5,820 | 5,650 | 5,730 | -10 | -0.2% | 786,000 |
2020/11/12 | 5,730 | 5,750 | 5,680 | 5,740 | +60 | +1.1% | 874,800 |
2020/11/11 | 5,690 | 5,710 | 5,550 | 5,680 | +190 | +3.5% | 746,200 |
2020/11/10 | 5,500 | 5,530 | 5,440 | 5,490 | +140 | +2.6% | 622,000 |
2020/11/09 | 5,320 | 5,400 | 5,290 | 5,350 | +120 | +2.3% | 663,600 |
2020/11/06 | 5,060 | 5,250 | 5,020 | 5,230 | +200 | +4% | 511,900 |
2020/11/05 | 5,060 | 5,080 | 4,950 | 5,030 | -120 | -2.3% | 662,900 |
2020/11/04 | 5,480 | 5,490 | 5,080 | 5,150 | +70 | +1.4% | 1,083,700 |
2020/11/02 | 4,915 | 5,120 | 4,915 | 5,080 | +160 | +3.3% | 498,700 |
2020/10/30 | 4,940 | 4,955 | 4,875 | 4,920 | -20 | -0.4% | 478,900 |
2020/10/29 | 4,920 | 4,990 | 4,910 | 4,940 | -80 | -1.6% | 309,900 |
2020/10/28 | 5,030 | 5,040 | 5,000 | 5,020 | +10 | +0.2% | 359,200 |
2020/10/27 | 4,960 | 5,020 | 4,915 | 5,010 | ±0 | ±0% | 287,000 |
2020/10/26 | 4,895 | 5,030 | 4,890 | 5,010 | +95 | +1.9% | 397,900 |
951~
1000
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