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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 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 |
| 2019/02/07 | 5,410 | 5,440 | 5,190 | 5,240 | -230 | -4.2% | 928,500 |
| 2019/02/06 | 5,370 | 5,530 | 5,260 | 5,470 | +615 | +12.7% | 1,669,500 |
| 2019/02/05 | 4,855 | 4,875 | 4,815 | 4,855 | +50 | +1% | 469,900 |
| 2019/02/04 | 4,830 | 4,880 | 4,780 | 4,805 | +20 | +0.4% | 438,700 |
| 2019/02/01 | 4,775 | 4,845 | 4,765 | 4,785 | +25 | +0.5% | 457,000 |
| 2019/01/31 | 4,855 | 4,895 | 4,755 | 4,760 | ±0 | ±0% | 608,700 |
| 2019/01/30 | 4,780 | 4,800 | 4,735 | 4,760 | +5 | +0.1% | 900,200 |
| 2019/01/29 | 4,675 | 4,755 | 4,630 | 4,755 | +85 | +1.8% | 610,000 |
| 2019/01/28 | 4,645 | 4,695 | 4,630 | 4,670 | +25 | +0.5% | 326,600 |
| 2019/01/25 | 4,595 | 4,685 | 4,580 | 4,645 | +35 | +0.8% | 475,600 |
| 2019/01/24 | 4,595 | 4,630 | 4,540 | 4,610 | +10 | +0.2% | 369,500 |
| 2019/01/23 | 4,555 | 4,625 | 4,520 | 4,600 | +30 | +0.7% | 594,400 |
| 2019/01/22 | 4,710 | 4,710 | 4,545 | 4,570 | -140 | -3% | 591,800 |
| 2019/01/21 | 4,770 | 4,840 | 4,700 | 4,710 | +10 | +0.2% | 346,200 |
| 2019/01/18 | 4,625 | 4,740 | 4,600 | 4,700 | +100 | +2.2% | 467,600 |
| 2019/01/17 | 4,625 | 4,675 | 4,580 | 4,600 | -35 | -0.8% | 434,700 |
| 2019/01/16 | 4,715 | 4,715 | 4,620 | 4,635 | -70 | -1.5% | 404,800 |
| 2019/01/15 | 4,495 | 4,730 | 4,485 | 4,705 | +145 | +3.2% | 704,400 |
| 2019/01/11 | 4,675 | 4,725 | 4,560 | 4,560 | -165 | -3.5% | 1,253,500 |
| 2019/01/10 | 4,760 | 4,815 | 4,710 | 4,725 | -30 | -0.6% | 615,200 |
| 2019/01/09 | 4,760 | 4,850 | 4,745 | 4,755 | +55 | +1.2% | 795,500 |
| 2019/01/08 | 4,775 | 4,780 | 4,700 | 4,700 | -30 | -0.6% | 612,000 |
| 2019/01/07 | 4,685 | 4,790 | 4,680 | 4,730 | +180 | +4% | 683,100 |
| 2019/01/04 | 4,520 | 4,560 | 4,435 | 4,550 | -130 | -2.8% | 687,800 |
| 2018/12/28 | 4,690 | 4,690 | 4,600 | 4,680 | +25 | +0.5% | 542,800 |
| 2018/12/27 | 4,585 | 4,700 | 4,560 | 4,655 | +200 | +4.5% | 808,500 |
| 2018/12/26 | 4,440 | 4,480 | 4,355 | 4,455 | +50 | +1.1% | 705,900 |
| 2018/12/25 | 4,590 | 4,590 | 4,390 | 4,405 | -255 | -5.5% | 686,500 |
| 2018/12/21 | 4,855 | 4,895 | 4,655 | 4,660 | -155 | -3.2% | 937,300 |
| 2018/12/20 | 4,980 | 5,010 | 4,780 | 4,815 | -245 | -4.8% | 724,900 |
| 2018/12/19 | 5,070 | 5,100 | 4,960 | 5,060 | -40 | -0.8% | 675,000 |
| 2018/12/18 | 5,100 | 5,140 | 5,050 | 5,100 | -100 | -1.9% | 638,600 |
| 2018/12/17 | 5,110 | 5,200 | 5,080 | 5,200 | +90 | +1.8% | 468,600 |
| 2018/12/14 | 5,240 | 5,280 | 5,100 | 5,110 | -170 | -3.2% | 1,385,700 |
| 2018/12/13 | 5,240 | 5,330 | 5,200 | 5,280 | +80 | +1.5% | 878,800 |
| 2018/12/12 | 4,930 | 5,210 | 4,900 | 5,200 | +405 | +8.4% | 1,231,000 |
1401～
1450
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
