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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 3,930 | 3,950 | 3,885 | 3,895 | -45 | -1.1% | 866,000 |
| 2017/11/14 | 3,955 | 3,975 | 3,915 | 3,940 | ±0 | ±0% | 604,500 |
| 2017/11/13 | 3,955 | 3,985 | 3,940 | 3,940 | -70 | -1.7% | 781,700 |
| 2017/11/10 | 4,020 | 4,070 | 3,965 | 4,010 | -60 | -1.5% | 1,370,700 |
| 2017/11/09 | 4,120 | 4,185 | 4,015 | 4,070 | -50 | -1.2% | 1,252,400 |
| 2017/11/08 | 4,105 | 4,135 | 4,085 | 4,120 | -10 | -0.2% | 590,100 |
| 2017/11/07 | 4,070 | 4,140 | 4,025 | 4,130 | +75 | +1.8% | 987,900 |
| 2017/11/06 | 4,095 | 4,120 | 4,020 | 4,055 | -95 | -2.3% | 1,291,500 |
| 2017/11/02 | 4,085 | 4,240 | 3,985 | 4,150 | -380 | -8.4% | 4,262,400 |
| 2017/11/01 | 4,480 | 4,535 | 4,445 | 4,530 | +90 | +2% | 708,300 |
| 2017/10/31 | 4,440 | 4,450 | 4,415 | 4,440 | +15 | +0.3% | 602,700 |
| 2017/10/30 | 4,465 | 4,490 | 4,415 | 4,425 | -35 | -0.8% | 561,400 |
| 2017/10/27 | 4,460 | 4,465 | 4,430 | 4,460 | +50 | +1.1% | 518,200 |
| 2017/10/26 | 4,370 | 4,415 | 4,330 | 4,410 | +45 | +1% | 547,500 |
| 2017/10/25 | 4,365 | 4,415 | 4,350 | 4,365 | +15 | +0.3% | 606,000 |
| 2017/10/24 | 4,250 | 4,360 | 4,250 | 4,350 | -85 | -1.9% | 816,000 |
| 2017/10/23 | 4,360 | 4,440 | 4,360 | 4,435 | +145 | +3.4% | 946,100 |
| 2017/10/20 | 4,275 | 4,305 | 4,230 | 4,290 | +5 | +0.1% | 618,200 |
| 2017/10/19 | 4,310 | 4,325 | 4,265 | 4,285 | -15 | -0.3% | 494,300 |
| 2017/10/18 | 4,310 | 4,335 | 4,295 | 4,300 | -15 | -0.3% | 491,400 |
| 2017/10/17 | 4,335 | 4,345 | 4,280 | 4,315 | -5 | -0.1% | 479,000 |
| 2017/10/16 | 4,350 | 4,360 | 4,320 | 4,320 | -35 | -0.8% | 493,000 |
| 2017/10/13 | 4,315 | 4,375 | 4,295 | 4,355 | +15 | +0.3% | 1,100,700 |
| 2017/10/12 | 4,340 | 4,375 | 4,330 | 4,340 | +80 | +1.9% | 589,500 |
| 2017/10/11 | 4,195 | 4,280 | 4,190 | 4,260 | +70 | +1.7% | 539,600 |
| 2017/10/10 | 4,175 | 4,225 | 4,175 | 4,190 | -5 | -0.1% | 475,200 |
| 2017/10/06 | 4,245 | 4,245 | 4,185 | 4,195 | -40 | -0.9% | 601,700 |
| 2017/10/05 | 4,230 | 4,260 | 4,225 | 4,235 | ±0 | ±0% | 421,600 |
| 2017/10/04 | 4,220 | 4,265 | 4,220 | 4,235 | +5 | +0.1% | 550,700 |
| 2017/10/03 | 4,195 | 4,230 | 4,160 | 4,230 | +60 | +1.4% | 700,500 |
| 2017/10/02 | 4,150 | 4,175 | 4,130 | 4,170 | +20 | +0.5% | 552,700 |
| 2017/09/29 | 4,155 | 4,210 | 4,135 | 4,150 | +40 | +1% | 1,443,400 |
| 2017/09/28 | 4,070 | 4,120 | 4,065 | 4,110 | +110 | +2.8% | 1,097,800 |
| 2017/09/27 | 3,985 | 4,005 | 3,950 | 4,000 | +40 | +1% | 520,600 |
| 2017/09/26 | 3,930 | 3,970 | 3,900 | 3,960 | +55 | +1.4% | 505,000 |
| 2017/09/25 | 3,920 | 3,930 | 3,890 | 3,905 | ±0 | ±0% | 466,800 |
1701～
1750
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
