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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 4,065 | 4,275 | 3,950 | 4,135 | -335 | -7.5% | 2,050,300 |
2020/03/12 | 4,635 | 4,675 | 4,455 | 4,470 | -235 | -5% | 1,078,100 |
2020/03/11 | 4,670 | 4,795 | 4,670 | 4,705 | -35 | -0.7% | 1,084,200 |
2020/03/10 | 4,630 | 4,770 | 4,535 | 4,740 | +65 | +1.4% | 1,094,600 |
2020/03/09 | 4,735 | 4,735 | 4,560 | 4,675 | -270 | -5.5% | 1,283,300 |
2020/03/06 | 5,040 | 5,080 | 4,905 | 4,945 | -255 | -4.9% | 1,181,900 |
2020/03/05 | 5,250 | 5,280 | 5,160 | 5,200 | ±0 | ±0% | 781,200 |
2020/03/04 | 5,130 | 5,250 | 5,080 | 5,200 | ±0 | ±0% | 563,800 |
2020/03/03 | 5,370 | 5,400 | 5,190 | 5,200 | -140 | -2.6% | 678,700 |
2020/03/02 | 5,270 | 5,430 | 5,200 | 5,340 | +40 | +0.8% | 913,200 |
2020/02/28 | 5,310 | 5,360 | 5,240 | 5,300 | -110 | -2% | 1,153,900 |
2020/02/27 | 5,420 | 5,450 | 5,350 | 5,410 | -70 | -1.3% | 799,700 |
2020/02/26 | 5,400 | 5,540 | 5,390 | 5,480 | +30 | +0.6% | 825,700 |
2020/02/25 | 5,440 | 5,520 | 5,410 | 5,450 | -290 | -5.1% | 864,200 |
2020/02/21 | 5,790 | 5,840 | 5,740 | 5,740 | -140 | -2.4% | 537,700 |
2020/02/20 | 5,920 | 6,030 | 5,850 | 5,880 | -10 | -0.2% | 654,600 |
2020/02/19 | 5,850 | 5,910 | 5,820 | 5,890 | +140 | +2.4% | 723,200 |
2020/02/18 | 5,800 | 5,800 | 5,680 | 5,750 | -40 | -0.7% | 504,300 |
2020/02/17 | 5,760 | 5,800 | 5,710 | 5,790 | +30 | +0.5% | 369,800 |
2020/02/14 | 5,710 | 5,790 | 5,690 | 5,760 | ±0 | ±0% | 590,600 |
2020/02/13 | 5,830 | 5,830 | 5,740 | 5,760 | -50 | -0.9% | 657,200 |
2020/02/12 | 5,770 | 5,860 | 5,750 | 5,810 | +60 | +1% | 708,200 |
2020/02/10 | 5,670 | 5,780 | 5,630 | 5,750 | +80 | +1.4% | 820,100 |
2020/02/07 | 5,630 | 5,710 | 5,480 | 5,670 | -160 | -2.7% | 1,082,100 |
2020/02/06 | 5,800 | 5,910 | 5,740 | 5,830 | +100 | +1.7% | 720,800 |
2020/02/05 | 5,690 | 5,770 | 5,690 | 5,730 | +110 | +2% | 580,400 |
2020/02/04 | 5,480 | 5,650 | 5,470 | 5,620 | +110 | +2% | 730,800 |
2020/02/03 | 5,470 | 5,560 | 5,450 | 5,510 | -150 | -2.7% | 544,500 |
2020/01/31 | 5,610 | 5,740 | 5,610 | 5,660 | +110 | +2% | 636,400 |
2020/01/30 | 5,670 | 5,680 | 5,500 | 5,550 | -120 | -2.1% | 579,800 |
2020/01/29 | 5,650 | 5,700 | 5,600 | 5,670 | -40 | -0.7% | 968,700 |
2020/01/28 | 5,920 | 5,920 | 5,680 | 5,710 | -310 | -5.1% | 993,500 |
2020/01/27 | 5,990 | 6,020 | 5,950 | 6,020 | -90 | -1.5% | 455,100 |
2020/01/24 | 6,120 | 6,130 | 6,060 | 6,110 | ±0 | ±0% | 335,800 |
2020/01/23 | 6,120 | 6,150 | 6,100 | 6,110 | -20 | -0.3% | 455,700 |
2020/01/22 | 6,100 | 6,130 | 6,060 | 6,130 | +60 | +1% | 466,200 |
2020/01/21 | 6,080 | 6,110 | 6,040 | 6,070 | -40 | -0.7% | 475,500 |
2020/01/20 | 6,020 | 6,110 | 6,020 | 6,110 | +40 | +0.7% | 282,700 |
2020/01/17 | 6,090 | 6,140 | 6,030 | 6,070 | -10 | -0.2% | 491,000 |
2020/01/16 | 6,080 | 6,110 | 6,060 | 6,080 | +10 | +0.2% | 428,100 |
2020/01/15 | 6,120 | 6,170 | 6,040 | 6,070 | -80 | -1.3% | 527,000 |
2020/01/14 | 6,210 | 6,230 | 6,130 | 6,150 | -80 | -1.3% | 460,900 |
2020/01/10 | 6,200 | 6,250 | 6,160 | 6,230 | +110 | +1.8% | 744,400 |
2020/01/09 | 6,080 | 6,140 | 6,070 | 6,120 | +140 | +2.3% | 427,400 |
2020/01/08 | 5,940 | 6,030 | 5,890 | 5,980 | -150 | -2.4% | 643,900 |
2020/01/07 | 6,010 | 6,140 | 6,010 | 6,130 | +130 | +2.2% | 572,700 |
2020/01/06 | 5,890 | 6,000 | 5,870 | 6,000 | -80 | -1.3% | 590,500 |
2019/12/30 | 6,140 | 6,140 | 6,050 | 6,080 | -40 | -0.7% | 323,900 |
2019/12/27 | 6,150 | 6,200 | 6,120 | 6,120 | -50 | -0.8% | 264,500 |
2019/12/26 | 6,120 | 6,190 | 6,120 | 6,170 | +50 | +0.8% | 240,100 |
1151~
1200
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