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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 3,850 | 3,925 | 3,830 | 3,850 | +30 | +0.8% | 1,333,800 |
| 2017/06/20 | 3,650 | 3,820 | 3,650 | 3,820 | +170 | +4.7% | 1,284,000 |
| 2017/06/19 | 3,630 | 3,660 | 3,605 | 3,650 | +50 | +1.4% | 510,300 |
| 2017/06/16 | 3,595 | 3,600 | 3,540 | 3,600 | +50 | +1.4% | 750,600 |
| 2017/06/15 | 3,550 | 3,600 | 3,535 | 3,550 | +10 | +0.3% | 387,900 |
| 2017/06/14 | 3,540 | 3,570 | 3,530 | 3,540 | ±0 | ±0% | 424,000 |
| 2017/06/13 | 3,565 | 3,585 | 3,535 | 3,540 | -30 | -0.8% | 449,300 |
| 2017/06/12 | 3,575 | 3,575 | 3,530 | 3,570 | -35 | -1% | 435,900 |
| 2017/06/09 | 3,625 | 3,625 | 3,560 | 3,605 | ±0 | ±0% | 1,171,700 |
| 2017/06/08 | 3,650 | 3,665 | 3,595 | 3,605 | -45 | -1.2% | 695,500 |
| 2017/06/07 | 3,660 | 3,660 | 3,610 | 3,650 | +5 | +0.1% | 474,200 |
| 2017/06/06 | 3,650 | 3,660 | 3,615 | 3,645 | -10 | -0.3% | 598,600 |
| 2017/06/05 | 3,670 | 3,670 | 3,635 | 3,655 | ±0 | ±0% | 569,200 |
| 2017/06/02 | 3,630 | 3,675 | 3,620 | 3,655 | +55 | +1.5% | 798,900 |
| 2017/06/01 | 3,545 | 3,620 | 3,530 | 3,600 | +20 | +0.6% | 655,000 |
| 2017/05/31 | 3,630 | 3,635 | 3,575 | 3,580 | -45 | -1.2% | 527,400 |
| 2017/05/30 | 3,610 | 3,630 | 3,585 | 3,625 | +20 | +0.6% | 568,600 |
| 2017/05/29 | 3,590 | 3,610 | 3,570 | 3,605 | +15 | +0.4% | 338,500 |
| 2017/05/26 | 3,640 | 3,645 | 3,585 | 3,590 | -35 | -1% | 425,200 |
| 2017/05/25 | 3,630 | 3,635 | 3,600 | 3,625 | ±0 | ±0% | 511,000 |
| 2017/05/24 | 3,650 | 3,650 | 3,600 | 3,625 | +15 | +0.4% | 600,200 |
| 2017/05/23 | 3,590 | 3,630 | 3,590 | 3,610 | ±0 | ±0% | 458,300 |
| 2017/05/22 | 3,605 | 3,620 | 3,580 | 3,610 | -10 | -0.3% | 561,800 |
| 2017/05/19 | 3,625 | 3,640 | 3,600 | 3,620 | +10 | +0.3% | 622,500 |
| 2017/05/18 | 3,565 | 3,610 | 3,560 | 3,610 | -20 | -0.6% | 706,800 |
| 2017/05/17 | 3,615 | 3,645 | 3,610 | 3,630 | -30 | -0.8% | 679,500 |
| 2017/05/16 | 3,625 | 3,665 | 3,610 | 3,660 | +10 | +0.3% | 798,300 |
| 2017/05/15 | 3,610 | 3,665 | 3,605 | 3,650 | -15 | -0.4% | 656,400 |
| 2017/05/12 | 3,690 | 3,710 | 3,650 | 3,665 | -10 | -0.3% | 1,485,700 |
| 2017/05/11 | 3,645 | 3,710 | 3,645 | 3,675 | +50 | +1.4% | 914,200 |
| 2017/05/10 | 3,630 | 3,655 | 3,615 | 3,625 | +25 | +0.7% | 1,009,900 |
| 2017/05/09 | 3,650 | 3,655 | 3,545 | 3,600 | -30 | -0.8% | 1,226,000 |
| 2017/05/08 | 3,655 | 3,660 | 3,585 | 3,630 | ±0 | ±0% | 1,862,400 |
| 2017/05/02 | 3,450 | 3,635 | 3,450 | 3,630 | +535 | +17.3% | 4,027,900 |
| 2017/05/01 | 3,050 | 3,105 | 3,050 | 3,095 | +5 | +0.2% | 615,200 |
| 2017/04/28 | 3,135 | 3,150 | 3,080 | 3,090 | -80 | -2.5% | 790,200 |
| 2017/04/27 | 3,185 | 3,190 | 3,165 | 3,170 | -25 | -0.8% | 607,100 |
| 2017/04/26 | 3,155 | 3,195 | 3,145 | 3,195 | +45 | +1.4% | 781,000 |
| 2017/04/25 | 3,115 | 3,160 | 3,110 | 3,150 | +40 | +1.3% | 719,400 |
| 2017/04/24 | 3,130 | 3,145 | 3,100 | 3,110 | +30 | +1% | 671,300 |
| 2017/04/21 | 3,085 | 3,095 | 3,060 | 3,080 | +10 | +0.3% | 678,200 |
| 2017/04/20 | 3,040 | 3,080 | 3,040 | 3,070 | +40 | +1.3% | 687,200 |
| 2017/04/19 | 3,015 | 3,055 | 3,005 | 3,030 | +5 | +0.2% | 673,000 |
| 2017/04/18 | 2,984 | 3,075 | 2,984 | 3,025 | +41 | +1.4% | 780,300 |
| 2017/04/17 | 2,967 | 2,994 | 2,955 | 2,984 | -2 | -0.1% | 625,000 |
| 2017/04/14 | 3,090 | 3,090 | 2,966 | 2,986 | -34 | -1.1% | 1,226,100 |
| 2017/04/13 | 3,000 | 3,030 | 2,991 | 3,020 | ±0 | ±0% | 689,300 |
| 2017/04/12 | 2,988 | 3,020 | 2,971 | 3,020 | ±0 | ±0% | 842,900 |
| 2017/04/11 | 3,005 | 3,035 | 3,005 | 3,020 | -20 | -0.7% | 525,700 |
| 2017/04/10 | 3,040 | 3,055 | 3,020 | 3,040 | +25 | +0.8% | 551,200 |
1801～
1850
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
