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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 5,090 | 5,090 | 5,010 | 5,060 | -30 | -0.6% | 467,100 |
| 2019/07/08 | 5,130 | 5,150 | 5,080 | 5,090 | -80 | -1.5% | 470,700 |
| 2019/07/05 | 5,230 | 5,230 | 5,120 | 5,170 | -60 | -1.1% | 369,500 |
| 2019/07/04 | 5,220 | 5,240 | 5,200 | 5,230 | +30 | +0.6% | 237,400 |
| 2019/07/03 | 5,150 | 5,200 | 5,090 | 5,200 | +50 | +1% | 455,900 |
| 2019/07/02 | 5,230 | 5,240 | 5,140 | 5,150 | -110 | -2.1% | 454,500 |
| 2019/07/01 | 5,270 | 5,300 | 5,260 | 5,260 | +140 | +2.7% | 563,000 |
| 2019/06/28 | 5,240 | 5,240 | 5,090 | 5,120 | -80 | -1.5% | 724,300 |
| 2019/06/27 | 5,180 | 5,220 | 5,140 | 5,200 | +20 | +0.4% | 349,200 |
| 2019/06/26 | 5,170 | 5,180 | 5,120 | 5,180 | +50 | +1% | 435,900 |
| 2019/06/25 | 5,110 | 5,200 | 5,110 | 5,130 | +30 | +0.6% | 488,900 |
| 2019/06/24 | 5,030 | 5,130 | 5,020 | 5,100 | +60 | +1.2% | 277,400 |
| 2019/06/21 | 5,150 | 5,190 | 5,030 | 5,040 | -110 | -2.1% | 995,800 |
| 2019/06/20 | 5,250 | 5,260 | 5,130 | 5,150 | -20 | -0.4% | 395,900 |
| 2019/06/19 | 5,170 | 5,230 | 5,160 | 5,170 | +60 | +1.2% | 379,500 |
| 2019/06/18 | 5,080 | 5,150 | 5,080 | 5,110 | -10 | -0.2% | 397,400 |
| 2019/06/17 | 5,240 | 5,240 | 5,070 | 5,120 | -100 | -1.9% | 424,200 |
| 2019/06/14 | 5,180 | 5,240 | 5,140 | 5,220 | +100 | +2% | 1,005,700 |
| 2019/06/13 | 5,120 | 5,180 | 5,080 | 5,120 | +20 | +0.4% | 409,900 |
| 2019/06/12 | 5,120 | 5,200 | 5,100 | 5,100 | -10 | -0.2% | 424,500 |
| 2019/06/11 | 5,090 | 5,130 | 5,090 | 5,110 | -40 | -0.8% | 233,700 |
| 2019/06/10 | 5,140 | 5,180 | 5,120 | 5,150 | +70 | +1.4% | 587,200 |
| 2019/06/07 | 5,010 | 5,110 | 5,000 | 5,080 | +60 | +1.2% | 247,400 |
| 2019/06/06 | 4,930 | 5,070 | 4,930 | 5,020 | +35 | +0.7% | 590,200 |
| 2019/06/05 | 5,100 | 5,170 | 4,950 | 4,985 | -45 | -0.9% | 798,500 |
| 2019/06/04 | 5,010 | 5,040 | 4,950 | 5,030 | +120 | +2.4% | 937,200 |
| 2019/06/03 | 4,845 | 4,925 | 4,835 | 4,910 | +25 | +0.5% | 775,200 |
| 2019/05/31 | 4,985 | 4,995 | 4,870 | 4,885 | -155 | -3.1% | 979,000 |
| 2019/05/30 | 4,950 | 5,040 | 4,940 | 5,040 | +20 | +0.4% | 741,500 |
| 2019/05/29 | 5,010 | 5,040 | 4,960 | 5,020 | -60 | -1.2% | 594,200 |
| 2019/05/28 | 5,080 | 5,140 | 5,050 | 5,080 | -20 | -0.4% | 1,008,600 |
| 2019/05/27 | 5,200 | 5,220 | 5,100 | 5,100 | -130 | -2.5% | 397,900 |
| 2019/05/24 | 5,400 | 5,400 | 5,200 | 5,230 | -170 | -3.1% | 584,000 |
| 2019/05/23 | 5,450 | 5,470 | 5,380 | 5,400 | -30 | -0.6% | 341,800 |
| 2019/05/22 | 5,450 | 5,470 | 5,400 | 5,430 | +30 | +0.6% | 274,700 |
| 2019/05/21 | 5,450 | 5,490 | 5,390 | 5,400 | -130 | -2.4% | 552,900 |
| 2019/05/20 | 5,460 | 5,560 | 5,460 | 5,530 | +90 | +1.7% | 412,700 |
| 2019/05/17 | 5,460 | 5,530 | 5,440 | 5,440 | +50 | +0.9% | 595,400 |
| 2019/05/16 | 5,340 | 5,390 | 5,320 | 5,390 | +50 | +0.9% | 593,300 |
| 2019/05/15 | 5,350 | 5,400 | 5,300 | 5,340 | +10 | +0.2% | 561,900 |
| 2019/05/14 | 5,220 | 5,340 | 5,170 | 5,330 | +10 | +0.2% | 513,700 |
| 2019/05/13 | 5,300 | 5,360 | 5,290 | 5,320 | +10 | +0.2% | 633,700 |
| 2019/05/10 | 5,510 | 5,600 | 5,240 | 5,310 | -100 | -1.8% | 1,175,500 |
| 2019/05/09 | 5,470 | 5,510 | 5,370 | 5,410 | -90 | -1.6% | 703,800 |
| 2019/05/08 | 5,460 | 5,510 | 5,410 | 5,500 | -60 | -1.1% | 649,500 |
| 2019/05/07 | 5,710 | 5,810 | 5,520 | 5,560 | -190 | -3.3% | 599,400 |
| 2019/04/26 | 5,780 | 5,810 | 5,730 | 5,750 | -110 | -1.9% | 547,600 |
| 2019/04/25 | 5,740 | 5,870 | 5,730 | 5,860 | +120 | +2.1% | 444,600 |
| 2019/04/24 | 5,710 | 5,790 | 5,680 | 5,740 | +20 | +0.3% | 544,200 |
| 2019/04/23 | 5,660 | 5,740 | 5,650 | 5,720 | +70 | +1.2% | 376,600 |
1301～
1350
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
