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 |
|---|---|---|---|---|---|---|---|
| 2019/04/22 | 5,640 | 5,690 | 5,640 | 5,650 | -30 | -0.5% | 279,000 |
| 2019/04/19 | 5,750 | 5,760 | 5,670 | 5,680 | +60 | +1.1% | 295,000 |
| 2019/04/18 | 5,750 | 5,750 | 5,620 | 5,620 | -170 | -2.9% | 555,700 |
| 2019/04/17 | 5,820 | 5,840 | 5,780 | 5,790 | -40 | -0.7% | 434,400 |
| 2019/04/16 | 5,870 | 5,890 | 5,800 | 5,830 | -60 | -1% | 525,400 |
| 2019/04/15 | 5,850 | 5,960 | 5,850 | 5,890 | +130 | +2.3% | 644,700 |
| 2019/04/12 | 5,800 | 5,800 | 5,690 | 5,760 | +20 | +0.3% | 1,016,800 |
| 2019/04/11 | 5,700 | 5,740 | 5,670 | 5,740 | +60 | +1.1% | 422,900 |
| 2019/04/10 | 5,580 | 5,680 | 5,560 | 5,680 | +30 | +0.5% | 503,100 |
| 2019/04/09 | 5,710 | 5,710 | 5,640 | 5,650 | -30 | -0.5% | 467,600 |
| 2019/04/08 | 5,680 | 5,710 | 5,640 | 5,680 | +60 | +1.1% | 501,900 |
| 2019/04/05 | 5,570 | 5,650 | 5,560 | 5,620 | +70 | +1.3% | 550,500 |
| 2019/04/04 | 5,470 | 5,570 | 5,460 | 5,550 | +100 | +1.8% | 527,400 |
| 2019/04/03 | 5,500 | 5,520 | 5,440 | 5,450 | -70 | -1.3% | 599,100 |
| 2019/04/02 | 5,590 | 5,620 | 5,510 | 5,520 | -40 | -0.7% | 529,800 |
| 2019/04/01 | 5,600 | 5,650 | 5,550 | 5,560 | +30 | +0.5% | 638,100 |
| 2019/03/29 | 5,520 | 5,560 | 5,490 | 5,530 | +50 | +0.9% | 461,200 |
| 2019/03/28 | 5,610 | 5,620 | 5,470 | 5,480 | -180 | -3.2% | 711,900 |
| 2019/03/27 | 5,620 | 5,680 | 5,580 | 5,660 | +70 | +1.3% | 702,900 |
| 2019/03/26 | 5,520 | 5,630 | 5,520 | 5,590 | +120 | +2.2% | 755,100 |
| 2019/03/25 | 5,470 | 5,480 | 5,400 | 5,470 | ±0 | ±0% | 662,000 |
| 2019/03/22 | 5,600 | 5,600 | 5,460 | 5,470 | -70 | -1.3% | 585,800 |
| 2019/03/20 | 5,530 | 5,560 | 5,480 | 5,540 | +30 | +0.5% | 396,000 |
| 2019/03/19 | 5,580 | 5,580 | 5,480 | 5,510 | -80 | -1.4% | 476,000 |
| 2019/03/18 | 5,540 | 5,590 | 5,500 | 5,590 | +100 | +1.8% | 351,200 |
| 2019/03/15 | 5,490 | 5,510 | 5,450 | 5,490 | +20 | +0.4% | 963,900 |
| 2019/03/14 | 5,530 | 5,550 | 5,450 | 5,470 | -60 | -1.1% | 558,200 |
| 2019/03/13 | 5,590 | 5,600 | 5,450 | 5,530 | -50 | -0.9% | 461,300 |
| 2019/03/12 | 5,550 | 5,640 | 5,520 | 5,580 | +90 | +1.6% | 560,000 |
| 2019/03/11 | 5,460 | 5,490 | 5,340 | 5,490 | +30 | +0.5% | 401,600 |
| 2019/03/08 | 5,520 | 5,540 | 5,420 | 5,460 | -60 | -1.1% | 1,215,400 |
| 2019/03/07 | 5,470 | 5,520 | 5,430 | 5,520 | -30 | -0.5% | 639,500 |
| 2019/03/06 | 5,470 | 5,570 | 5,460 | 5,550 | +100 | +1.8% | 785,400 |
| 2019/03/05 | 5,480 | 5,520 | 5,430 | 5,450 | -110 | -2% | 623,100 |
| 2019/03/04 | 5,590 | 5,600 | 5,530 | 5,560 | +40 | +0.7% | 581,000 |
| 2019/03/01 | 5,500 | 5,570 | 5,500 | 5,520 | +40 | +0.7% | 495,600 |
| 2019/02/28 | 5,500 | 5,500 | 5,410 | 5,480 | ±0 | ±0% | 720,400 |
| 2019/02/27 | 5,480 | 5,530 | 5,460 | 5,480 | +10 | +0.2% | 457,500 |
| 2019/02/26 | 5,620 | 5,620 | 5,460 | 5,470 | -110 | -2% | 681,700 |
| 2019/02/25 | 5,510 | 5,610 | 5,480 | 5,580 | +100 | +1.8% | 497,200 |
| 2019/02/22 | 5,500 | 5,540 | 5,460 | 5,480 | +10 | +0.2% | 493,200 |
| 2019/02/21 | 5,460 | 5,520 | 5,450 | 5,470 | ±0 | ±0% | 529,800 |
| 2019/02/20 | 5,320 | 5,520 | 5,310 | 5,470 | +170 | +3.2% | 641,100 |
| 2019/02/19 | 5,300 | 5,350 | 5,260 | 5,300 | +10 | +0.2% | 371,100 |
| 2019/02/18 | 5,330 | 5,340 | 5,270 | 5,290 | +30 | +0.6% | 383,400 |
| 2019/02/15 | 5,240 | 5,260 | 5,160 | 5,260 | +30 | +0.6% | 440,400 |
| 2019/02/14 | 5,260 | 5,290 | 5,210 | 5,230 | -10 | -0.2% | 349,600 |
| 2019/02/13 | 5,190 | 5,310 | 5,170 | 5,240 | +20 | +0.4% | 520,300 |
| 2019/02/12 | 5,050 | 5,230 | 5,050 | 5,220 | +140 | +2.8% | 658,200 |
| 2019/02/08 | 5,110 | 5,170 | 5,030 | 5,080 | -160 | -3.1% | 1,091,900 |
1351～
1400
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
