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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 4,425 | 4,505 | 4,410 | 4,470 | +85 | +1.9% | 513,500 |
2020/05/08 | 4,195 | 4,385 | 4,155 | 4,385 | +270 | +6.6% | 1,070,200 |
2020/05/07 | 4,030 | 4,115 | 4,010 | 4,115 | -10 | -0.2% | 660,400 |
2020/05/01 | 4,320 | 4,335 | 4,095 | 4,125 | -255 | -5.8% | 768,300 |
2020/04/30 | 4,300 | 4,475 | 4,265 | 4,380 | +200 | +4.8% | 842,700 |
2020/04/28 | 4,235 | 4,235 | 4,125 | 4,180 | -45 | -1.1% | 491,500 |
2020/04/27 | 4,185 | 4,240 | 4,140 | 4,225 | +130 | +3.2% | 519,900 |
2020/04/24 | 4,175 | 4,195 | 4,075 | 4,095 | -100 | -2.4% | 402,700 |
2020/04/23 | 4,010 | 4,200 | 4,010 | 4,195 | +235 | +5.9% | 554,500 |
2020/04/22 | 3,910 | 3,960 | 3,890 | 3,960 | -75 | -1.9% | 648,200 |
2020/04/21 | 4,160 | 4,175 | 3,985 | 4,035 | -225 | -5.3% | 787,800 |
2020/04/20 | 4,265 | 4,315 | 4,205 | 4,260 | -115 | -2.6% | 612,300 |
2020/04/17 | 4,275 | 4,380 | 4,250 | 4,375 | +145 | +3.4% | 564,300 |
2020/04/16 | 4,255 | 4,275 | 4,170 | 4,230 | -75 | -1.7% | 658,000 |
2020/04/15 | 4,400 | 4,425 | 4,295 | 4,305 | -95 | -2.2% | 521,600 |
2020/04/14 | 4,215 | 4,420 | 4,200 | 4,400 | +255 | +6.2% | 571,200 |
2020/04/13 | 4,240 | 4,260 | 4,140 | 4,145 | -165 | -3.8% | 420,500 |
2020/04/10 | 4,490 | 4,490 | 4,215 | 4,310 | -40 | -0.9% | 732,400 |
2020/04/09 | 4,375 | 4,405 | 4,305 | 4,350 | -90 | -2% | 573,200 |
2020/04/08 | 4,330 | 4,460 | 4,170 | 4,440 | +130 | +3% | 679,800 |
2020/04/07 | 4,200 | 4,345 | 4,160 | 4,310 | +235 | +5.8% | 815,300 |
2020/04/06 | 3,860 | 4,120 | 3,855 | 4,075 | +170 | +4.4% | 601,700 |
2020/04/03 | 3,955 | 4,015 | 3,835 | 3,905 | -35 | -0.9% | 644,700 |
2020/04/02 | 4,020 | 4,080 | 3,910 | 3,940 | -120 | -3% | 1,078,400 |
2020/04/01 | 4,160 | 4,285 | 4,005 | 4,060 | -155 | -3.7% | 831,400 |
2020/03/31 | 4,320 | 4,405 | 4,215 | 4,215 | -100 | -2.3% | 1,310,600 |
2020/03/30 | 4,355 | 4,435 | 4,170 | 4,315 | -215 | -4.7% | 1,262,500 |
2020/03/27 | 4,500 | 4,630 | 4,430 | 4,530 | +240 | +5.6% | 1,404,600 |
2020/03/26 | 4,475 | 4,605 | 4,220 | 4,290 | -255 | -5.6% | 1,092,100 |
2020/03/25 | 4,340 | 4,550 | 4,295 | 4,545 | +345 | +8.2% | 1,316,100 |
2020/03/24 | 3,970 | 4,220 | 3,820 | 4,200 | +450 | +12% | 1,745,000 |
2020/03/23 | 3,685 | 3,865 | 3,590 | 3,750 | +65 | +1.8% | 1,766,000 |
2020/03/19 | 3,740 | 3,880 | 3,520 | 3,685 | +15 | +0.4% | 1,772,000 |
2020/03/18 | 3,815 | 3,880 | 3,655 | 3,670 | -115 | -3% | 1,805,700 |
2020/03/17 | 3,800 | 4,000 | 3,710 | 3,785 | -125 | -3.2% | 2,115,600 |
2020/03/16 | 4,120 | 4,150 | 3,880 | 3,910 | -225 | -5.4% | 1,352,200 |
1101~
1150
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