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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 4,875 | 4,875 | 4,750 | 4,755 | -165 | -3.4% | 409,400 |
| 2018/11/19 | 4,960 | 4,990 | 4,905 | 4,920 | -65 | -1.3% | 384,900 |
| 2018/11/16 | 5,010 | 5,080 | 4,985 | 4,985 | -45 | -0.9% | 423,000 |
| 2018/11/15 | 4,920 | 5,040 | 4,920 | 5,030 | +50 | +1% | 423,500 |
| 2018/11/14 | 4,965 | 5,020 | 4,945 | 4,980 | +20 | +0.4% | 499,700 |
| 2018/11/13 | 5,110 | 5,130 | 4,935 | 4,960 | -300 | -5.7% | 626,400 |
| 2018/11/12 | 5,290 | 5,350 | 5,220 | 5,260 | -100 | -1.9% | 369,100 |
| 2018/11/09 | 5,400 | 5,450 | 5,340 | 5,360 | -60 | -1.1% | 513,800 |
| 2018/11/08 | 5,340 | 5,440 | 5,330 | 5,420 | +170 | +3.2% | 429,700 |
| 2018/11/07 | 5,280 | 5,340 | 5,230 | 5,250 | -10 | -0.2% | 718,200 |
| 2018/11/06 | 5,330 | 5,350 | 5,240 | 5,260 | -30 | -0.6% | 557,900 |
| 2018/11/05 | 5,210 | 5,320 | 5,160 | 5,290 | ±0 | ±0% | 690,700 |
| 2018/11/02 | 5,260 | 5,390 | 5,230 | 5,290 | +110 | +2.1% | 1,259,900 |
| 2018/11/01 | 4,995 | 5,180 | 4,980 | 5,180 | +205 | +4.1% | 972,800 |
| 2018/10/31 | 4,910 | 4,985 | 4,840 | 4,975 | +60 | +1.2% | 681,200 |
| 2018/10/30 | 4,855 | 4,935 | 4,825 | 4,915 | +20 | +0.4% | 1,424,600 |
| 2018/10/29 | 4,925 | 4,965 | 4,875 | 4,895 | -30 | -0.6% | 563,600 |
| 2018/10/26 | 4,985 | 5,020 | 4,870 | 4,925 | -85 | -1.7% | 799,200 |
| 2018/10/25 | 5,160 | 5,180 | 4,985 | 5,010 | -250 | -4.8% | 659,600 |
| 2018/10/24 | 5,260 | 5,290 | 5,190 | 5,260 | +50 | +1% | 751,000 |
| 2018/10/23 | 5,300 | 5,300 | 5,160 | 5,210 | -120 | -2.3% | 732,000 |
| 2018/10/22 | 5,330 | 5,370 | 5,260 | 5,330 | -60 | -1.1% | 593,900 |
| 2018/10/19 | 5,300 | 5,410 | 5,290 | 5,390 | -10 | -0.2% | 827,600 |
| 2018/10/18 | 5,420 | 5,440 | 5,380 | 5,400 | -30 | -0.6% | 656,200 |
| 2018/10/17 | 5,380 | 5,490 | 5,380 | 5,430 | +130 | +2.5% | 819,500 |
| 2018/10/16 | 5,250 | 5,300 | 5,210 | 5,300 | +50 | +1% | 844,200 |
| 2018/10/15 | 5,210 | 5,270 | 5,200 | 5,250 | -10 | -0.2% | 805,400 |
| 2018/10/12 | 5,150 | 5,290 | 5,150 | 5,260 | +10 | +0.2% | 1,058,800 |
| 2018/10/11 | 5,260 | 5,290 | 5,210 | 5,250 | -180 | -3.3% | 731,500 |
| 2018/10/10 | 5,410 | 5,500 | 5,400 | 5,430 | +10 | +0.2% | 575,300 |
| 2018/10/09 | 5,400 | 5,470 | 5,390 | 5,420 | -110 | -2% | 758,400 |
| 2018/10/05 | 5,550 | 5,620 | 5,470 | 5,530 | -140 | -2.5% | 1,097,300 |
| 2018/10/04 | 5,780 | 5,800 | 5,640 | 5,670 | -120 | -2.1% | 1,012,500 |
| 2018/10/03 | 5,730 | 5,860 | 5,730 | 5,790 | +20 | +0.3% | 820,800 |
| 2018/10/02 | 5,850 | 5,860 | 5,700 | 5,770 | -70 | -1.2% | 1,099,400 |
| 2018/10/01 | 6,070 | 6,080 | 5,840 | 5,840 | -180 | -3% | 863,700 |
| 2018/09/28 | 6,050 | 6,070 | 5,940 | 6,020 | +80 | +1.3% | 884,200 |
| 2018/09/27 | 5,860 | 6,050 | 5,840 | 5,940 | +60 | +1% | 852,900 |
| 2018/09/26 | 5,870 | 5,900 | 5,820 | 5,880 | -10 | -0.2% | 572,700 |
| 2018/09/25 | 5,880 | 5,900 | 5,800 | 5,890 | +10 | +0.2% | 689,300 |
| 2018/09/21 | 5,910 | 5,920 | 5,780 | 5,880 | +70 | +1.2% | 999,100 |
| 2018/09/20 | 5,830 | 5,870 | 5,730 | 5,810 | -20 | -0.3% | 1,211,400 |
| 2018/09/19 | 6,000 | 6,000 | 5,740 | 5,830 | -70 | -1.2% | 812,800 |
| 2018/09/18 | 5,780 | 5,940 | 5,750 | 5,900 | +220 | +3.9% | 721,900 |
| 2018/09/14 | 5,650 | 5,700 | 5,560 | 5,680 | +120 | +2.2% | 1,372,200 |
| 2018/09/13 | 5,710 | 5,770 | 5,520 | 5,560 | -50 | -0.9% | 567,700 |
| 2018/09/12 | 5,590 | 5,620 | 5,530 | 5,610 | +40 | +0.7% | 486,500 |
| 2018/09/11 | 5,500 | 5,580 | 5,490 | 5,570 | +120 | +2.2% | 518,500 |
| 2018/09/10 | 5,380 | 5,470 | 5,350 | 5,450 | +40 | +0.7% | 544,600 |
| 2018/09/07 | 5,390 | 5,460 | 5,320 | 5,410 | +30 | +0.6% | 504,300 |
1451～
1500
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
