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 |
|---|---|---|---|---|---|---|---|
| 2020/10/05 | 5,090 | 5,160 | 5,080 | 5,130 | +110 | +2.2% | 429,300 |
| 2020/10/02 | 5,100 | 5,120 | 5,000 | 5,020 | - | - | 499,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,140 | 5,160 | 5,010 | 5,020 | -50 | -1% | 765,000 |
| 2020/09/29 | 5,140 | 5,160 | 5,040 | 5,070 | -80 | -1.6% | 385,500 |
| 2020/09/28 | 5,070 | 5,160 | 5,050 | 5,150 | +155 | +3.1% | 429,700 |
| 2020/09/25 | 4,970 | 5,040 | 4,925 | 4,995 | +15 | +0.3% | 601,800 |
| 2020/09/24 | 5,090 | 5,130 | 4,960 | 4,980 | -120 | -2.4% | 504,800 |
| 2020/09/23 | 5,020 | 5,130 | 5,010 | 5,100 | +20 | +0.4% | 353,400 |
| 2020/09/18 | 5,110 | 5,140 | 5,060 | 5,080 | +10 | +0.2% | 367,700 |
| 2020/09/17 | 5,130 | 5,190 | 5,060 | 5,070 | -120 | -2.3% | 356,400 |
| 2020/09/16 | 5,280 | 5,300 | 5,160 | 5,190 | -90 | -1.7% | 357,300 |
| 2020/09/15 | 5,220 | 5,310 | 5,170 | 5,280 | +70 | +1.3% | 617,100 |
| 2020/09/14 | 5,080 | 5,220 | 5,060 | 5,210 | +130 | +2.6% | 480,500 |
| 2020/09/11 | 4,940 | 5,080 | 4,910 | 5,080 | +210 | +4.3% | 1,006,600 |
| 2020/09/10 | 4,900 | 4,915 | 4,770 | 4,870 | +30 | +0.6% | 732,800 |
| 2020/09/09 | 4,940 | 4,940 | 4,830 | 4,840 | -160 | -3.2% | 608,600 |
| 2020/09/08 | 5,020 | 5,050 | 4,995 | 5,000 | ±0 | ±0% | 275,600 |
| 2020/09/07 | 5,000 | 5,040 | 4,995 | 5,000 | -70 | -1.4% | 353,800 |
| 2020/09/04 | 5,060 | 5,070 | 5,040 | 5,070 | -110 | -2.1% | 258,400 |
| 2020/09/03 | 5,180 | 5,200 | 5,150 | 5,180 | +120 | +2.4% | 317,600 |
| 2020/09/02 | 5,160 | 5,160 | 5,020 | 5,060 | -50 | -1% | 378,200 |
| 2020/09/01 | 5,130 | 5,170 | 5,080 | 5,110 | -60 | -1.2% | 438,500 |
| 2020/08/31 | 5,100 | 5,230 | 5,100 | 5,170 | +130 | +2.6% | 1,106,600 |
| 2020/08/28 | 5,060 | 5,130 | 4,955 | 5,040 | +50 | +1% | 672,500 |
| 2020/08/27 | 5,000 | 5,020 | 4,965 | 4,990 | -10 | -0.2% | 299,100 |
| 2020/08/26 | 5,010 | 5,050 | 4,970 | 5,000 | -50 | -1% | 365,700 |
| 2020/08/25 | 4,980 | 5,100 | 4,960 | 5,050 | +125 | +2.5% | 519,400 |
| 2020/08/24 | 4,935 | 4,955 | 4,890 | 4,925 | -10 | -0.2% | 303,600 |
| 2020/08/21 | 4,980 | 5,020 | 4,930 | 4,935 | -65 | -1.3% | 467,100 |
| 2020/08/20 | 5,030 | 5,080 | 4,990 | 5,000 | -70 | -1.4% | 295,500 |
| 2020/08/19 | 5,070 | 5,140 | 5,030 | 5,070 | +10 | +0.2% | 260,000 |
| 2020/08/18 | 5,050 | 5,120 | 5,050 | 5,060 | -40 | -0.8% | 248,800 |
| 2020/08/17 | 5,080 | 5,130 | 5,060 | 5,100 | -20 | -0.4% | 302,200 |
| 2020/08/14 | 5,200 | 5,200 | 5,050 | 5,120 | -60 | -1.2% | 485,800 |
| 2020/08/13 | 5,170 | 5,210 | 5,140 | 5,180 | +60 | +1.2% | 527,500 |
| 2020/08/12 | 5,080 | 5,190 | 5,010 | 5,120 | -10 | -0.2% | 730,400 |
| 2020/08/11 | 5,070 | 5,170 | 5,070 | 5,130 | +100 | +2% | 624,300 |
| 2020/08/07 | 5,110 | 5,120 | 5,000 | 5,030 | -40 | -0.8% | 394,400 |
| 2020/08/06 | 4,945 | 5,140 | 4,940 | 5,070 | +195 | +4% | 677,100 |
| 2020/08/05 | 4,970 | 4,980 | 4,755 | 4,875 | -395 | -7.5% | 1,317,500 |
| 2020/08/04 | 5,080 | 5,290 | 5,070 | 5,270 | +250 | +5% | 687,600 |
| 2020/08/03 | 4,900 | 5,020 | 4,895 | 5,020 | +170 | +3.5% | 690,300 |
| 2020/07/31 | 4,955 | 4,955 | 4,850 | 4,850 | -140 | -2.8% | 427,800 |
| 2020/07/30 | 5,000 | 5,030 | 4,935 | 4,990 | -5 | -0.1% | 360,800 |
| 2020/07/29 | 5,040 | 5,040 | 4,950 | 4,995 | -45 | -0.9% | 323,100 |
| 2020/07/28 | 5,020 | 5,090 | 5,010 | 5,040 | +50 | +1% | 559,300 |
| 2020/07/27 | 4,930 | 5,010 | 4,840 | 4,990 | +25 | +0.5% | 490,100 |
| 2020/07/22 | 5,020 | 5,020 | 4,950 | 4,965 | -10 | -0.2% | 292,900 |
| 2020/07/21 | 4,920 | 4,990 | 4,915 | 4,975 | +25 | +0.5% | 420,600 |
1001～
1050
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
