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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 5,360 | 5,440 | 5,280 | 5,380 | +20 | +0.4% | 538,500 |
| 2018/09/05 | 5,310 | 5,460 | 5,290 | 5,360 | +90 | +1.7% | 571,100 |
| 2018/09/04 | 5,230 | 5,300 | 5,150 | 5,270 | +30 | +0.6% | 564,100 |
| 2018/09/03 | 5,390 | 5,420 | 5,240 | 5,240 | -70 | -1.3% | 562,500 |
| 2018/08/31 | 5,300 | 5,310 | 5,220 | 5,310 | -110 | -2% | 716,400 |
| 2018/08/30 | 5,400 | 5,480 | 5,380 | 5,420 | +120 | +2.3% | 506,000 |
| 2018/08/29 | 5,360 | 5,370 | 5,290 | 5,300 | -10 | -0.2% | 318,200 |
| 2018/08/28 | 5,320 | 5,340 | 5,290 | 5,310 | ±0 | ±0% | 414,400 |
| 2018/08/27 | 5,350 | 5,360 | 5,260 | 5,310 | -90 | -1.7% | 406,000 |
| 2018/08/24 | 5,370 | 5,410 | 5,330 | 5,400 | +80 | +1.5% | 346,400 |
| 2018/08/23 | 5,270 | 5,350 | 5,260 | 5,320 | +20 | +0.4% | 439,400 |
| 2018/08/22 | 5,320 | 5,390 | 5,260 | 5,300 | +70 | +1.3% | 430,400 |
| 2018/08/21 | 5,150 | 5,250 | 5,100 | 5,230 | +60 | +1.2% | 471,400 |
| 2018/08/20 | 5,170 | 5,250 | 5,140 | 5,170 | +20 | +0.4% | 384,600 |
| 2018/08/17 | 5,280 | 5,330 | 5,120 | 5,150 | -70 | -1.3% | 505,700 |
| 2018/08/16 | 5,130 | 5,240 | 5,070 | 5,220 | +30 | +0.6% | 627,000 |
| 2018/08/15 | 5,110 | 5,240 | 5,100 | 5,190 | +90 | +1.8% | 527,300 |
| 2018/08/14 | 5,090 | 5,130 | 5,070 | 5,100 | +100 | +2% | 508,800 |
| 2018/08/13 | 5,170 | 5,180 | 5,000 | 5,000 | -240 | -4.6% | 597,700 |
| 2018/08/10 | 5,370 | 5,370 | 5,220 | 5,240 | -70 | -1.3% | 607,400 |
| 2018/08/09 | 5,330 | 5,340 | 5,280 | 5,310 | -30 | -0.6% | 332,400 |
| 2018/08/08 | 5,390 | 5,410 | 5,320 | 5,340 | -40 | -0.7% | 446,900 |
| 2018/08/07 | 5,390 | 5,410 | 5,340 | 5,380 | -20 | -0.4% | 370,300 |
| 2018/08/06 | 5,550 | 5,550 | 5,370 | 5,400 | -150 | -2.7% | 612,500 |
| 2018/08/03 | 5,500 | 5,600 | 5,480 | 5,550 | +60 | +1.1% | 528,600 |
| 2018/08/02 | 5,450 | 5,590 | 5,400 | 5,490 | +140 | +2.6% | 857,100 |
| 2018/08/01 | 5,150 | 5,360 | 5,150 | 5,350 | +130 | +2.5% | 701,700 |
| 2018/07/31 | 5,190 | 5,260 | 5,170 | 5,220 | -10 | -0.2% | 456,900 |
| 2018/07/30 | 5,250 | 5,280 | 5,190 | 5,230 | -60 | -1.1% | 682,500 |
| 2018/07/27 | 5,340 | 5,340 | 5,250 | 5,290 | -50 | -0.9% | 401,500 |
| 2018/07/26 | 5,340 | 5,350 | 5,310 | 5,340 | +70 | +1.3% | 361,700 |
| 2018/07/25 | 5,300 | 5,300 | 5,230 | 5,270 | -20 | -0.4% | 360,600 |
| 2018/07/24 | 5,420 | 5,450 | 5,260 | 5,290 | -30 | -0.6% | 561,000 |
| 2018/07/23 | 5,330 | 5,380 | 5,290 | 5,320 | +20 | +0.4% | 532,000 |
| 2018/07/20 | 5,310 | 5,350 | 5,220 | 5,300 | +10 | +0.2% | 649,900 |
| 2018/07/19 | 5,360 | 5,360 | 5,280 | 5,290 | -40 | -0.8% | 663,800 |
| 2018/07/18 | 5,450 | 5,470 | 5,330 | 5,330 | -80 | -1.5% | 672,800 |
| 2018/07/17 | 5,430 | 5,490 | 5,400 | 5,410 | +50 | +0.9% | 679,400 |
| 2018/07/13 | 5,290 | 5,400 | 5,250 | 5,360 | +110 | +2.1% | 851,900 |
| 2018/07/12 | 5,350 | 5,390 | 5,230 | 5,250 | -60 | -1.1% | 821,900 |
| 2018/07/11 | 5,330 | 5,360 | 5,230 | 5,310 | -110 | -2% | 658,200 |
| 2018/07/10 | 5,500 | 5,510 | 5,410 | 5,420 | -30 | -0.6% | 679,600 |
| 2018/07/09 | 5,420 | 5,490 | 5,420 | 5,450 | +30 | +0.6% | 680,700 |
| 2018/07/06 | 5,400 | 5,470 | 5,370 | 5,420 | -20 | -0.4% | 927,800 |
| 2018/07/05 | 5,430 | 5,490 | 5,390 | 5,440 | +90 | +1.7% | 1,006,300 |
| 2018/07/04 | 5,340 | 5,380 | 5,280 | 5,350 | -30 | -0.6% | 672,500 |
| 2018/07/03 | 5,370 | 5,460 | 5,340 | 5,380 | -190 | -3.4% | 945,500 |
| 2018/07/02 | 5,720 | 5,740 | 5,550 | 5,570 | -190 | -3.3% | 516,100 |
| 2018/06/29 | 5,790 | 5,870 | 5,740 | 5,760 | +70 | +1.2% | 754,300 |
| 2018/06/28 | 5,700 | 5,730 | 5,650 | 5,690 | -50 | -0.9% | 648,800 |
1501～
1550
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
