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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,660 | 5,740 | 5,620 | 5,720 | +50 | +0.9% | 873,400 |
| 2018/05/07 | 5,600 | 5,700 | 5,540 | 5,670 | +290 | +5.4% | 1,308,500 |
| 2018/05/02 | 5,250 | 5,440 | 5,160 | 5,380 | +150 | +2.9% | 1,227,400 |
| 2018/05/01 | 5,100 | 5,250 | 5,100 | 5,230 | -60 | -1.1% | 818,900 |
| 2018/04/27 | 5,270 | 5,360 | 5,270 | 5,290 | +80 | +1.5% | 917,900 |
| 2018/04/26 | 5,200 | 5,250 | 5,170 | 5,210 | ±0 | ±0% | 508,700 |
| 2018/04/25 | 5,220 | 5,240 | 5,150 | 5,210 | +20 | +0.4% | 656,600 |
| 2018/04/24 | 5,160 | 5,240 | 5,140 | 5,190 | +215 | +4.3% | 1,001,400 |
| 2018/04/23 | 4,960 | 4,985 | 4,895 | 4,975 | +45 | +0.9% | 527,500 |
| 2018/04/20 | 4,850 | 4,955 | 4,820 | 4,930 | +80 | +1.6% | 809,800 |
| 2018/04/19 | 4,880 | 4,910 | 4,845 | 4,850 | -55 | -1.1% | 900,600 |
| 2018/04/18 | 4,870 | 4,925 | 4,860 | 4,905 | +40 | +0.8% | 773,000 |
| 2018/04/17 | 4,835 | 4,875 | 4,800 | 4,865 | -25 | -0.5% | 668,200 |
| 2018/04/16 | 4,910 | 4,915 | 4,865 | 4,890 | +10 | +0.2% | 294,900 |
| 2018/04/13 | 4,935 | 4,940 | 4,845 | 4,880 | -30 | -0.6% | 672,100 |
| 2018/04/12 | 4,895 | 4,940 | 4,860 | 4,910 | +35 | +0.7% | 540,500 |
| 2018/04/11 | 4,980 | 4,990 | 4,820 | 4,875 | -195 | -3.8% | 742,800 |
| 2018/04/10 | 4,990 | 5,110 | 4,960 | 5,070 | +85 | +1.7% | 788,500 |
| 2018/04/09 | 4,835 | 5,000 | 4,835 | 4,985 | +170 | +3.5% | 914,100 |
| 2018/04/06 | 4,815 | 4,860 | 4,790 | 4,815 | +5 | +0.1% | 757,900 |
| 2018/04/05 | 4,710 | 4,830 | 4,700 | 4,810 | +160 | +3.4% | 729,300 |
| 2018/04/04 | 4,610 | 4,665 | 4,595 | 4,650 | +60 | +1.3% | 561,400 |
| 2018/04/03 | 4,585 | 4,610 | 4,540 | 4,590 | -55 | -1.2% | 553,100 |
| 2018/04/02 | 4,650 | 4,705 | 4,645 | 4,645 | -30 | -0.6% | 346,900 |
| 2018/03/30 | 4,650 | 4,685 | 4,625 | 4,675 | +70 | +1.5% | 548,600 |
| 2018/03/29 | 4,605 | 4,650 | 4,555 | 4,605 | +115 | +2.6% | 721,900 |
| 2018/03/28 | 4,490 | 4,540 | 4,435 | 4,490 | -110 | -2.4% | 922,600 |
| 2018/03/27 | 4,550 | 4,600 | 4,515 | 4,600 | +105 | +2.3% | 682,600 |
| 2018/03/26 | 4,490 | 4,495 | 4,400 | 4,495 | -35 | -0.8% | 670,400 |
| 2018/03/23 | 4,635 | 4,680 | 4,515 | 4,530 | -235 | -4.9% | 1,343,200 |
| 2018/03/22 | 4,615 | 4,775 | 4,615 | 4,765 | +150 | +3.3% | 905,200 |
| 2018/03/20 | 4,580 | 4,615 | 4,570 | 4,615 | -50 | -1.1% | 786,100 |
| 2018/03/19 | 4,650 | 4,690 | 4,610 | 4,665 | -25 | -0.5% | 520,200 |
| 2018/03/16 | 4,770 | 4,770 | 4,655 | 4,690 | -60 | -1.3% | 1,025,400 |
| 2018/03/15 | 4,720 | 4,765 | 4,685 | 4,750 | +20 | +0.4% | 750,900 |
| 2018/03/14 | 4,730 | 4,740 | 4,685 | 4,730 | -50 | -1% | 553,600 |
| 2018/03/13 | 4,765 | 4,785 | 4,720 | 4,780 | +45 | +1% | 739,400 |
| 2018/03/12 | 4,875 | 4,875 | 4,700 | 4,735 | -15 | -0.3% | 662,300 |
| 2018/03/09 | 4,795 | 4,860 | 4,725 | 4,750 | -45 | -0.9% | 1,506,500 |
| 2018/03/08 | 4,890 | 4,900 | 4,775 | 4,795 | -95 | -1.9% | 1,068,000 |
| 2018/03/07 | 4,840 | 4,960 | 4,820 | 4,890 | +60 | +1.2% | 1,074,000 |
| 2018/03/06 | 4,760 | 4,845 | 4,755 | 4,830 | +140 | +3% | 687,600 |
| 2018/03/05 | 4,690 | 4,720 | 4,640 | 4,690 | -25 | -0.5% | 809,100 |
| 2018/03/02 | 4,700 | 4,735 | 4,655 | 4,715 | -75 | -1.6% | 1,314,000 |
| 2018/03/01 | 4,750 | 4,800 | 4,745 | 4,790 | +60 | +1.3% | 1,113,900 |
| 2018/02/28 | 4,675 | 4,780 | 4,665 | 4,730 | +45 | +1% | 789,000 |
| 2018/02/27 | 4,750 | 4,755 | 4,660 | 4,685 | -70 | -1.5% | 934,000 |
| 2018/02/26 | 4,755 | 4,815 | 4,715 | 4,755 | +5 | +0.1% | 606,700 |
| 2018/02/23 | 4,725 | 4,785 | 4,725 | 4,750 | +55 | +1.2% | 519,200 |
| 2018/02/22 | 4,685 | 4,735 | 4,660 | 4,695 | -20 | -0.4% | 710,600 |
1601～
1650
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
