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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,955 | 3,965 | 3,895 | 3,905 | +10 | +0.3% | 807,200 |
| 2017/09/21 | 3,895 | 3,920 | 3,880 | 3,895 | +20 | +0.5% | 718,200 |
| 2017/09/20 | 3,850 | 3,885 | 3,835 | 3,875 | -35 | -0.9% | 749,500 |
| 2017/09/19 | 3,860 | 3,930 | 3,855 | 3,910 | +55 | +1.4% | 801,600 |
| 2017/09/15 | 3,900 | 3,910 | 3,820 | 3,855 | -50 | -1.3% | 1,065,500 |
| 2017/09/14 | 3,955 | 3,970 | 3,900 | 3,905 | -70 | -1.8% | 642,200 |
| 2017/09/13 | 3,875 | 3,990 | 3,865 | 3,975 | +150 | +3.9% | 691,400 |
| 2017/09/12 | 3,870 | 3,875 | 3,810 | 3,825 | -10 | -0.3% | 510,700 |
| 2017/09/11 | 3,825 | 3,855 | 3,805 | 3,835 | +60 | +1.6% | 430,700 |
| 2017/09/08 | 3,790 | 3,830 | 3,765 | 3,775 | ±0 | ±0% | 1,328,100 |
| 2017/09/07 | 3,825 | 3,840 | 3,775 | 3,775 | -45 | -1.2% | 652,600 |
| 2017/09/06 | 3,905 | 3,905 | 3,805 | 3,820 | -10 | -0.3% | 881,700 |
| 2017/09/05 | 3,925 | 3,925 | 3,815 | 3,830 | -45 | -1.2% | 636,400 |
| 2017/09/04 | 3,895 | 3,950 | 3,870 | 3,875 | -65 | -1.6% | 733,900 |
| 2017/09/01 | 3,900 | 3,960 | 3,890 | 3,940 | +110 | +2.9% | 944,100 |
| 2017/08/31 | 3,805 | 3,850 | 3,770 | 3,830 | +80 | +2.1% | 741,700 |
| 2017/08/30 | 3,720 | 3,765 | 3,700 | 3,750 | +85 | +2.3% | 608,600 |
| 2017/08/29 | 3,660 | 3,685 | 3,645 | 3,665 | -40 | -1.1% | 530,300 |
| 2017/08/28 | 3,725 | 3,730 | 3,695 | 3,705 | +10 | +0.3% | 426,600 |
| 2017/08/25 | 3,715 | 3,720 | 3,690 | 3,695 | -10 | -0.3% | 429,200 |
| 2017/08/24 | 3,695 | 3,720 | 3,685 | 3,705 | ±0 | ±0% | 556,700 |
| 2017/08/23 | 3,705 | 3,730 | 3,685 | 3,705 | +20 | +0.5% | 485,800 |
| 2017/08/22 | 3,705 | 3,720 | 3,675 | 3,685 | -35 | -0.9% | 387,800 |
| 2017/08/21 | 3,790 | 3,800 | 3,705 | 3,720 | -60 | -1.6% | 555,800 |
| 2017/08/18 | 3,765 | 3,795 | 3,750 | 3,780 | -40 | -1% | 492,400 |
| 2017/08/17 | 3,840 | 3,850 | 3,800 | 3,820 | ±0 | ±0% | 425,400 |
| 2017/08/16 | 3,810 | 3,835 | 3,785 | 3,820 | +5 | +0.1% | 477,000 |
| 2017/08/15 | 3,815 | 3,850 | 3,790 | 3,815 | +45 | +1.2% | 593,800 |
| 2017/08/14 | 3,865 | 3,865 | 3,760 | 3,770 | -165 | -4.2% | 1,159,800 |
| 2017/08/10 | 3,940 | 3,945 | 3,900 | 3,935 | +40 | +1% | 623,000 |
| 2017/08/09 | 3,920 | 3,920 | 3,855 | 3,895 | -30 | -0.8% | 885,000 |
| 2017/08/08 | 3,950 | 3,965 | 3,895 | 3,925 | +20 | +0.5% | 521,100 |
| 2017/08/07 | 3,920 | 3,925 | 3,880 | 3,905 | -15 | -0.4% | 679,200 |
| 2017/08/04 | 3,915 | 3,940 | 3,905 | 3,920 | +5 | +0.1% | 535,700 |
| 2017/08/03 | 3,935 | 3,935 | 3,885 | 3,915 | -20 | -0.5% | 850,000 |
| 2017/08/02 | 3,775 | 3,975 | 3,770 | 3,935 | +20 | +0.5% | 1,764,800 |
| 2017/08/01 | 3,900 | 3,960 | 3,885 | 3,915 | +15 | +0.4% | 764,300 |
| 2017/07/31 | 3,895 | 3,915 | 3,875 | 3,900 | -10 | -0.3% | 963,400 |
| 2017/07/28 | 3,930 | 3,930 | 3,890 | 3,910 | -35 | -0.9% | 622,700 |
| 2017/07/27 | 3,975 | 3,995 | 3,930 | 3,945 | -25 | -0.6% | 777,300 |
| 2017/07/26 | 3,970 | 3,975 | 3,935 | 3,970 | +5 | +0.1% | 543,300 |
| 2017/07/25 | 3,995 | 3,995 | 3,960 | 3,965 | -10 | -0.3% | 658,100 |
| 2017/07/24 | 3,975 | 3,990 | 3,940 | 3,975 | -25 | -0.6% | 506,300 |
| 2017/07/21 | 4,000 | 4,015 | 3,990 | 4,000 | -20 | -0.5% | 626,100 |
| 2017/07/20 | 4,110 | 4,120 | 4,005 | 4,020 | -70 | -1.7% | 675,500 |
| 2017/07/19 | 4,045 | 4,100 | 4,040 | 4,090 | +35 | +0.9% | 588,600 |
| 2017/07/18 | 4,060 | 4,065 | 4,030 | 4,055 | -10 | -0.2% | 577,000 |
| 2017/07/14 | 4,050 | 4,065 | 4,025 | 4,065 | +55 | +1.4% | 736,900 |
| 2017/07/13 | 4,030 | 4,035 | 3,990 | 4,010 | ±0 | ±0% | 396,300 |
| 2017/07/12 | 4,000 | 4,015 | 3,985 | 4,010 | -15 | -0.4% | 530,900 |
1751～
1800
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
