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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 4,555 | 4,585 | 4,485 | 4,495 | -85 | -1.9% | 1,150,100 |
| 2018/01/30 | 4,625 | 4,660 | 4,570 | 4,580 | -85 | -1.8% | 942,000 |
| 2018/01/29 | 4,820 | 4,820 | 4,655 | 4,665 | -105 | -2.2% | 981,500 |
| 2018/01/26 | 4,765 | 4,825 | 4,725 | 4,770 | +135 | +2.9% | 1,653,400 |
| 2018/01/25 | 4,695 | 4,720 | 4,620 | 4,635 | -25 | -0.5% | 642,900 |
| 2018/01/24 | 4,665 | 4,685 | 4,605 | 4,660 | -5 | -0.1% | 894,600 |
| 2018/01/23 | 4,515 | 4,665 | 4,515 | 4,665 | +165 | +3.7% | 673,800 |
| 2018/01/22 | 4,500 | 4,525 | 4,475 | 4,500 | +10 | +0.2% | 535,300 |
| 2018/01/19 | 4,625 | 4,640 | 4,460 | 4,490 | -150 | -3.2% | 956,400 |
| 2018/01/18 | 4,670 | 4,695 | 4,625 | 4,640 | ±0 | ±0% | 1,195,300 |
| 2018/01/17 | 4,610 | 4,660 | 4,575 | 4,640 | +55 | +1.2% | 818,600 |
| 2018/01/16 | 4,545 | 4,600 | 4,535 | 4,585 | +55 | +1.2% | 685,700 |
| 2018/01/15 | 4,540 | 4,575 | 4,525 | 4,530 | -10 | -0.2% | 793,100 |
| 2018/01/12 | 4,540 | 4,555 | 4,525 | 4,540 | ±0 | ±0% | 1,380,400 |
| 2018/01/11 | 4,525 | 4,545 | 4,515 | 4,540 | +20 | +0.4% | 796,800 |
| 2018/01/10 | 4,470 | 4,530 | 4,465 | 4,520 | +55 | +1.2% | 764,000 |
| 2018/01/09 | 4,415 | 4,470 | 4,375 | 4,465 | +85 | +1.9% | 968,700 |
| 2018/01/05 | 4,340 | 4,385 | 4,315 | 4,380 | +60 | +1.4% | 942,600 |
| 2018/01/04 | 4,210 | 4,320 | 4,205 | 4,320 | +160 | +3.8% | 1,160,300 |
| 2017/12/29 | 4,130 | 4,165 | 4,130 | 4,160 | +25 | +0.6% | 465,600 |
| 2017/12/28 | 4,100 | 4,150 | 4,095 | 4,135 | +35 | +0.9% | 517,900 |
| 2017/12/27 | 4,065 | 4,100 | 4,055 | 4,100 | +30 | +0.7% | 320,100 |
| 2017/12/26 | 4,080 | 4,095 | 4,065 | 4,070 | -20 | -0.5% | 267,100 |
| 2017/12/25 | 4,120 | 4,120 | 4,070 | 4,090 | -30 | -0.7% | 212,600 |
| 2017/12/22 | 4,105 | 4,135 | 4,100 | 4,120 | +30 | +0.7% | 694,400 |
| 2017/12/21 | 4,090 | 4,095 | 4,055 | 4,090 | -10 | -0.2% | 460,600 |
| 2017/12/20 | 4,100 | 4,120 | 4,075 | 4,100 | +5 | +0.1% | 591,700 |
| 2017/12/19 | 4,130 | 4,130 | 4,070 | 4,095 | +5 | +0.1% | 526,400 |
| 2017/12/18 | 4,100 | 4,120 | 4,075 | 4,090 | +45 | +1.1% | 625,900 |
| 2017/12/15 | 4,050 | 4,080 | 4,015 | 4,045 | -5 | -0.1% | 811,000 |
| 2017/12/14 | 4,050 | 4,075 | 4,045 | 4,050 | -30 | -0.7% | 558,700 |
| 2017/12/13 | 4,115 | 4,150 | 4,050 | 4,080 | -35 | -0.9% | 652,200 |
| 2017/12/12 | 4,135 | 4,155 | 4,095 | 4,115 | -15 | -0.4% | 600,100 |
| 2017/12/11 | 4,085 | 4,130 | 4,070 | 4,130 | +55 | +1.3% | 638,000 |
| 2017/12/08 | 4,065 | 4,100 | 4,045 | 4,075 | +30 | +0.7% | 1,503,200 |
| 2017/12/07 | 3,980 | 4,060 | 3,975 | 4,045 | +125 | +3.2% | 1,110,800 |
| 2017/12/06 | 4,010 | 4,030 | 3,905 | 3,920 | -120 | -3% | 1,612,400 |
| 2017/12/05 | 4,045 | 4,075 | 4,035 | 4,040 | -25 | -0.6% | 766,000 |
| 2017/12/04 | 4,100 | 4,120 | 4,060 | 4,065 | -80 | -1.9% | 860,100 |
| 2017/12/01 | 4,130 | 4,215 | 4,080 | 4,145 | +15 | +0.4% | 1,438,600 |
| 2017/11/30 | 4,095 | 4,130 | 4,045 | 4,130 | +55 | +1.3% | 1,286,900 |
| 2017/11/29 | 4,085 | 4,125 | 4,005 | 4,075 | +200 | +5.2% | 2,027,500 |
| 2017/11/28 | 3,840 | 3,885 | 3,830 | 3,875 | +35 | +0.9% | 600,800 |
| 2017/11/27 | 3,840 | 3,865 | 3,815 | 3,840 | -10 | -0.3% | 586,700 |
| 2017/11/24 | 3,845 | 3,875 | 3,830 | 3,850 | +25 | +0.7% | 653,900 |
| 2017/11/22 | 3,850 | 3,870 | 3,820 | 3,825 | -45 | -1.2% | 1,165,800 |
| 2017/11/21 | 3,910 | 3,925 | 3,860 | 3,870 | -35 | -0.9% | 928,000 |
| 2017/11/20 | 3,950 | 3,950 | 3,890 | 3,905 | -70 | -1.8% | 795,200 |
| 2017/11/17 | 4,040 | 4,080 | 3,960 | 3,975 | -10 | -0.3% | 887,800 |
| 2017/11/16 | 3,920 | 3,995 | 3,890 | 3,985 | +90 | +2.3% | 807,300 |
1651～
1700
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
