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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,680 | 3,773 | 3,667 | 3,740 | +5 | +0.1% | 898,700 |
| 2024/06/25 | 3,775 | 3,810 | 3,723 | 3,735 | -20 | -0.5% | 965,100 |
| 2024/06/24 | 3,698 | 3,755 | 3,692 | 3,755 | +60 | +1.6% | 738,300 |
| 2024/06/21 | 3,620 | 3,695 | 3,620 | 3,695 | +57 | +1.6% | 2,635,700 |
| 2024/06/20 | 3,656 | 3,696 | 3,628 | 3,638 | -11 | -0.3% | 682,300 |
| 2024/06/19 | 3,701 | 3,728 | 3,640 | 3,649 | -84 | -2.3% | 869,500 |
| 2024/06/18 | 3,696 | 3,734 | 3,669 | 3,733 | +51 | +1.4% | 680,100 |
| 2024/06/17 | 3,722 | 3,729 | 3,645 | 3,682 | -33 | -0.9% | 1,100,000 |
| 2024/06/14 | 3,673 | 3,746 | 3,629 | 3,715 | +51 | +1.4% | 1,589,100 |
| 2024/06/13 | 3,650 | 3,687 | 3,618 | 3,664 | +22 | +0.6% | 824,700 |
| 2024/06/12 | 3,609 | 3,711 | 3,600 | 3,642 | +17 | +0.5% | 1,015,000 |
| 2024/06/11 | 3,656 | 3,685 | 3,624 | 3,625 | -21 | -0.6% | 720,400 |
| 2024/06/10 | 3,672 | 3,679 | 3,587 | 3,646 | -59 | -1.6% | 1,030,900 |
| 2024/06/07 | 3,665 | 3,716 | 3,647 | 3,705 | +39 | +1.1% | 1,080,700 |
| 2024/06/06 | 3,720 | 3,722 | 3,661 | 3,666 | -51 | -1.4% | 1,064,300 |
| 2024/06/05 | 3,721 | 3,744 | 3,685 | 3,717 | -41 | -1.1% | 1,328,000 |
| 2024/06/04 | 3,576 | 3,761 | 3,562 | 3,758 | +206 | +5.8% | 3,111,900 |
| 2024/06/03 | 3,569 | 3,599 | 3,535 | 3,552 | -17 | -0.5% | 1,664,600 |
| 2024/05/31 | 3,508 | 3,634 | 3,504 | 3,569 | +44 | +1.2% | 13,278,700 |
| 2024/05/30 | 3,430 | 3,525 | 3,402 | 3,525 | +75 | +2.2% | 1,648,300 |
| 2024/05/29 | 3,513 | 3,553 | 3,436 | 3,450 | +25 | +0.7% | 1,809,300 |
| 2024/05/28 | 3,370 | 3,428 | 3,361 | 3,425 | +72 | +2.1% | 1,158,800 |
| 2024/05/27 | 3,362 | 3,362 | 3,274 | 3,353 | -19 | -0.6% | 1,440,700 |
| 2024/05/24 | 3,358 | 3,391 | 3,338 | 3,372 | -102 | -2.9% | 1,715,700 |
| 2024/05/23 | 3,405 | 3,487 | 3,401 | 3,474 | +57 | +1.7% | 1,562,200 |
| 2024/05/22 | 3,482 | 3,509 | 3,401 | 3,417 | -62 | -1.8% | 1,042,600 |
| 2024/05/21 | 3,476 | 3,507 | 3,453 | 3,479 | +3 | +0.1% | 887,800 |
| 2024/05/20 | 3,426 | 3,504 | 3,406 | 3,476 | +31 | +0.9% | 971,100 |
| 2024/05/17 | 3,440 | 3,494 | 3,429 | 3,445 | -56 | -1.6% | 907,000 |
| 2024/05/16 | 3,473 | 3,512 | 3,443 | 3,501 | ±0 | ±0% | 912,100 |
| 2024/05/15 | 3,641 | 3,649 | 3,465 | 3,501 | -104 | -2.9% | 1,740,700 |
| 2024/05/14 | 3,492 | 3,611 | 3,464 | 3,605 | +145 | +4.2% | 1,447,700 |
| 2024/05/13 | 3,551 | 3,559 | 3,440 | 3,460 | -122 | -3.4% | 1,339,100 |
| 2024/05/10 | 3,654 | 3,660 | 3,552 | 3,582 | -42 | -1.2% | 1,528,800 |
| 2024/05/09 | 3,666 | 3,704 | 3,552 | 3,624 | +308 | +9.3% | 3,389,700 |
| 2024/05/08 | 3,321 | 3,357 | 3,304 | 3,316 | -6 | -0.2% | 1,708,300 |
| 2024/05/07 | 3,251 | 3,323 | 3,245 | 3,322 | +40 | +1.2% | 1,032,700 |
| 2024/05/02 | 3,283 | 3,299 | 3,261 | 3,282 | -30 | -0.9% | 578,100 |
| 2024/05/01 | 3,308 | 3,345 | 3,299 | 3,312 | -25 | -0.7% | 637,000 |
| 2024/04/30 | 3,270 | 3,339 | 3,267 | 3,337 | +76 | +2.3% | 1,061,600 |
| 2024/04/26 | 3,220 | 3,274 | 3,210 | 3,261 | +3 | +0.1% | 697,800 |
| 2024/04/25 | 3,318 | 3,320 | 3,245 | 3,258 | -42 | -1.3% | 683,100 |
| 2024/04/24 | 3,299 | 3,316 | 3,268 | 3,300 | +15 | +0.5% | 664,400 |
| 2024/04/23 | 3,346 | 3,355 | 3,272 | 3,285 | -61 | -1.8% | 1,038,500 |
| 2024/04/22 | 3,242 | 3,346 | 3,236 | 3,346 | +174 | +5.5% | 1,479,900 |
| 2024/04/19 | 3,210 | 3,266 | 3,172 | 3,172 | -52 | -1.6% | 1,140,200 |
| 2024/04/18 | 3,261 | 3,342 | 3,217 | 3,224 | -7 | -0.2% | 1,332,000 |
| 2024/04/17 | 3,220 | 3,253 | 3,167 | 3,231 | +21 | +0.7% | 1,049,700 |
| 2024/04/16 | 3,135 | 3,210 | 3,110 | 3,210 | +41 | +1.3% | 995,700 |
| 2024/04/15 | 3,188 | 3,198 | 3,145 | 3,169 | -81 | -2.5% | 791,200 |
101～
150
件表示中 / 3585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 | 107,800円 | -0.6% | -29.6% | 2.35% | 29.25倍 | 1.09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 | 232,600円 | +2.1% | +1.3% | 1.38% | 11.90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 | 400,400円 | +2.5% | +6.9% | 1.20% | 17.04倍 | 0.85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 | 396,900円 | +15.2% | +26.4% | 1.41% | 24.54倍 | 3.62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 | 282,200円 | +2.8% | -9.6% | 2.69% | 14.95倍 | 1.20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
