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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 4,965 | 4,965 | 4,885 | 4,950 | +30 | +0.6% | 272,400 |
| 2020/07/17 | 5,000 | 5,020 | 4,890 | 4,920 | -40 | -0.8% | 727,100 |
| 2020/07/16 | 5,060 | 5,080 | 4,930 | 4,960 | +40 | +0.8% | 711,200 |
| 2020/07/15 | 4,960 | 4,995 | 4,885 | 4,920 | +55 | +1.1% | 667,900 |
| 2020/07/14 | 4,850 | 4,905 | 4,785 | 4,865 | ±0 | ±0% | 669,100 |
| 2020/07/13 | 4,835 | 4,890 | 4,795 | 4,865 | +155 | +3.3% | 660,600 |
| 2020/07/10 | 4,785 | 4,795 | 4,700 | 4,710 | -50 | -1.1% | 798,500 |
| 2020/07/09 | 4,810 | 4,820 | 4,685 | 4,760 | -60 | -1.2% | 586,800 |
| 2020/07/08 | 4,910 | 4,915 | 4,785 | 4,820 | -135 | -2.7% | 961,800 |
| 2020/07/07 | 5,070 | 5,070 | 4,920 | 4,955 | -145 | -2.8% | 662,000 |
| 2020/07/06 | 4,975 | 5,130 | 4,965 | 5,100 | +80 | +1.6% | 368,900 |
| 2020/07/03 | 5,020 | 5,080 | 4,940 | 5,020 | -50 | -1% | 394,600 |
| 2020/07/02 | 5,110 | 5,170 | 5,060 | 5,070 | -40 | -0.8% | 386,700 |
| 2020/07/01 | 5,110 | 5,160 | 5,050 | 5,110 | +40 | +0.8% | 387,500 |
| 2020/06/30 | 5,050 | 5,170 | 5,040 | 5,070 | +95 | +1.9% | 514,900 |
| 2020/06/29 | 5,050 | 5,080 | 4,940 | 4,975 | -145 | -2.8% | 582,400 |
| 2020/06/26 | 5,120 | 5,200 | 5,100 | 5,120 | +90 | +1.8% | 492,900 |
| 2020/06/25 | 5,100 | 5,120 | 4,980 | 5,030 | -150 | -2.9% | 544,000 |
| 2020/06/24 | 5,210 | 5,220 | 5,140 | 5,180 | -10 | -0.2% | 551,900 |
| 2020/06/23 | 5,250 | 5,250 | 5,080 | 5,190 | +30 | +0.6% | 624,200 |
| 2020/06/22 | 5,230 | 5,260 | 5,130 | 5,160 | -170 | -3.2% | 656,600 |
| 2020/06/19 | 5,420 | 5,420 | 5,250 | 5,330 | -40 | -0.7% | 794,400 |
| 2020/06/18 | 5,360 | 5,410 | 5,310 | 5,370 | ±0 | ±0% | 429,500 |
| 2020/06/17 | 5,510 | 5,530 | 5,340 | 5,370 | -220 | -3.9% | 720,200 |
| 2020/06/16 | 5,490 | 5,590 | 5,470 | 5,590 | +320 | +6.1% | 744,700 |
| 2020/06/15 | 5,390 | 5,480 | 5,240 | 5,270 | -170 | -3.1% | 604,300 |
| 2020/06/12 | 5,440 | 5,470 | 5,350 | 5,440 | ±0 | ±0% | 1,197,700 |
| 2020/06/11 | 5,490 | 5,570 | 5,420 | 5,440 | -210 | -3.7% | 736,000 |
| 2020/06/10 | 5,490 | 5,670 | 5,460 | 5,650 | +70 | +1.3% | 540,200 |
| 2020/06/09 | 5,640 | 5,670 | 5,500 | 5,580 | -140 | -2.4% | 517,000 |
| 2020/06/08 | 5,610 | 5,750 | 5,600 | 5,720 | +240 | +4.4% | 700,000 |
| 2020/06/05 | 5,430 | 5,500 | 5,390 | 5,480 | -10 | -0.2% | 569,800 |
| 2020/06/04 | 5,700 | 5,720 | 5,430 | 5,490 | -20 | -0.4% | 653,000 |
| 2020/06/03 | 5,470 | 5,590 | 5,450 | 5,510 | +190 | +3.6% | 634,200 |
| 2020/06/02 | 5,310 | 5,390 | 5,230 | 5,320 | +60 | +1.1% | 406,500 |
| 2020/06/01 | 5,230 | 5,320 | 5,200 | 5,260 | +20 | +0.4% | 706,000 |
| 2020/05/29 | 5,250 | 5,330 | 5,090 | 5,240 | +40 | +0.8% | 1,539,300 |
| 2020/05/28 | 5,090 | 5,240 | 5,040 | 5,200 | +180 | +3.6% | 912,800 |
| 2020/05/27 | 5,050 | 5,060 | 4,935 | 5,020 | -30 | -0.6% | 770,600 |
| 2020/05/26 | 4,930 | 5,070 | 4,850 | 5,050 | +140 | +2.9% | 759,500 |
| 2020/05/25 | 4,850 | 4,910 | 4,815 | 4,910 | +130 | +2.7% | 396,800 |
| 2020/05/22 | 4,975 | 4,975 | 4,760 | 4,780 | -125 | -2.5% | 488,800 |
| 2020/05/21 | 4,985 | 4,990 | 4,880 | 4,905 | -35 | -0.7% | 509,400 |
| 2020/05/20 | 4,890 | 4,985 | 4,845 | 4,940 | +85 | +1.8% | 586,100 |
| 2020/05/19 | 4,790 | 4,880 | 4,780 | 4,855 | +255 | +5.5% | 739,100 |
| 2020/05/18 | 4,665 | 4,665 | 4,565 | 4,600 | -65 | -1.4% | 455,100 |
| 2020/05/15 | 4,630 | 4,670 | 4,555 | 4,665 | +175 | +3.9% | 786,000 |
| 2020/05/14 | 4,485 | 4,580 | 4,455 | 4,490 | -45 | -1% | 922,100 |
| 2020/05/13 | 4,435 | 4,535 | 4,415 | 4,535 | +30 | +0.7% | 581,200 |
| 2020/05/12 | 4,470 | 4,510 | 4,400 | 4,505 | +35 | +0.8% | 450,300 |
1051～
1100
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
