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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 4,850 | 4,895 | 4,820 | 4,850 | +40 | +0.8% | 495,600 |
| 2019/09/19 | 4,770 | 4,855 | 4,755 | 4,810 | +75 | +1.6% | 468,000 |
| 2019/09/18 | 4,750 | 4,765 | 4,710 | 4,735 | ±0 | ±0% | 400,900 |
| 2019/09/17 | 4,810 | 4,815 | 4,710 | 4,735 | -60 | -1.3% | 536,800 |
| 2019/09/13 | 4,755 | 4,815 | 4,655 | 4,795 | +110 | +2.3% | 1,452,200 |
| 2019/09/12 | 4,755 | 4,755 | 4,685 | 4,685 | +25 | +0.5% | 762,100 |
| 2019/09/11 | 4,680 | 4,680 | 4,640 | 4,660 | +15 | +0.3% | 492,600 |
| 2019/09/10 | 4,620 | 4,655 | 4,585 | 4,645 | +30 | +0.7% | 357,600 |
| 2019/09/09 | 4,645 | 4,675 | 4,585 | 4,615 | ±0 | ±0% | 396,900 |
| 2019/09/06 | 4,600 | 4,630 | 4,555 | 4,615 | +80 | +1.8% | 697,300 |
| 2019/09/05 | 4,420 | 4,565 | 4,420 | 4,535 | +130 | +3% | 871,400 |
| 2019/09/04 | 4,470 | 4,480 | 4,380 | 4,405 | -80 | -1.8% | 300,700 |
| 2019/09/03 | 4,490 | 4,525 | 4,470 | 4,485 | -10 | -0.2% | 399,200 |
| 2019/09/02 | 4,545 | 4,565 | 4,495 | 4,495 | -90 | -2% | 280,300 |
| 2019/08/30 | 4,580 | 4,635 | 4,560 | 4,585 | +75 | +1.7% | 519,800 |
| 2019/08/29 | 4,530 | 4,580 | 4,500 | 4,510 | +10 | +0.2% | 397,800 |
| 2019/08/28 | 4,510 | 4,555 | 4,485 | 4,500 | -75 | -1.6% | 435,500 |
| 2019/08/27 | 4,550 | 4,605 | 4,540 | 4,575 | +85 | +1.9% | 475,800 |
| 2019/08/26 | 4,500 | 4,550 | 4,465 | 4,490 | -180 | -3.9% | 706,900 |
| 2019/08/23 | 4,635 | 4,700 | 4,635 | 4,670 | -35 | -0.7% | 389,500 |
| 2019/08/22 | 4,775 | 4,775 | 4,680 | 4,705 | -40 | -0.8% | 398,800 |
| 2019/08/21 | 4,715 | 4,760 | 4,650 | 4,745 | -40 | -0.8% | 384,000 |
| 2019/08/20 | 4,740 | 4,795 | 4,705 | 4,785 | +35 | +0.7% | 414,700 |
| 2019/08/19 | 4,835 | 4,835 | 4,700 | 4,750 | -35 | -0.7% | 357,000 |
| 2019/08/16 | 4,830 | 4,830 | 4,765 | 4,785 | -65 | -1.3% | 320,800 |
| 2019/08/15 | 4,760 | 4,890 | 4,760 | 4,850 | -10 | -0.2% | 522,100 |
| 2019/08/14 | 4,900 | 4,920 | 4,845 | 4,860 | +50 | +1% | 474,100 |
| 2019/08/13 | 4,765 | 4,825 | 4,760 | 4,810 | -25 | -0.5% | 500,000 |
| 2019/08/09 | 4,845 | 4,930 | 4,820 | 4,835 | +70 | +1.5% | 868,800 |
| 2019/08/08 | 4,660 | 4,815 | 4,645 | 4,765 | +115 | +2.5% | 593,200 |
| 2019/08/07 | 4,650 | 4,675 | 4,560 | 4,650 | -55 | -1.2% | 630,400 |
| 2019/08/06 | 4,670 | 4,715 | 4,545 | 4,705 | -130 | -2.7% | 1,094,800 |
| 2019/08/05 | 4,840 | 4,880 | 4,760 | 4,835 | +15 | +0.3% | 838,700 |
| 2019/08/02 | 4,690 | 4,830 | 4,590 | 4,820 | -280 | -5.5% | 1,826,100 |
| 2019/08/01 | 5,120 | 5,180 | 5,030 | 5,100 | -60 | -1.2% | 706,400 |
| 2019/07/31 | 5,110 | 5,200 | 5,090 | 5,160 | -30 | -0.6% | 614,500 |
| 2019/07/30 | 5,200 | 5,250 | 5,170 | 5,190 | +30 | +0.6% | 348,900 |
| 2019/07/29 | 5,130 | 5,160 | 5,090 | 5,160 | ±0 | ±0% | 323,300 |
| 2019/07/26 | 5,180 | 5,180 | 5,140 | 5,160 | -20 | -0.4% | 210,200 |
| 2019/07/25 | 5,250 | 5,250 | 5,170 | 5,180 | -50 | -1% | 312,700 |
| 2019/07/24 | 5,220 | 5,240 | 5,190 | 5,230 | +20 | +0.4% | 324,700 |
| 2019/07/23 | 5,110 | 5,240 | 5,090 | 5,210 | +70 | +1.4% | 292,000 |
| 2019/07/22 | 5,150 | 5,150 | 5,090 | 5,140 | -70 | -1.3% | 389,000 |
| 2019/07/19 | 5,030 | 5,210 | 5,010 | 5,210 | +190 | +3.8% | 478,900 |
| 2019/07/18 | 5,090 | 5,100 | 5,000 | 5,020 | -130 | -2.5% | 554,800 |
| 2019/07/17 | 5,210 | 5,240 | 5,120 | 5,150 | -80 | -1.5% | 365,000 |
| 2019/07/16 | 5,220 | 5,260 | 5,210 | 5,230 | +20 | +0.4% | 405,600 |
| 2019/07/12 | 5,190 | 5,220 | 5,180 | 5,210 | +80 | +1.6% | 488,600 |
| 2019/07/11 | 5,020 | 5,130 | 5,020 | 5,130 | +110 | +2.2% | 245,400 |
| 2019/07/10 | 5,040 | 5,050 | 5,010 | 5,020 | -40 | -0.8% | 505,000 |
1251～
1300
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
