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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 3,525 | 3,565 | 3,505 | 3,560 | +75 | +2.2% | 930,600 |
| 2017/01/25 | 3,480 | 3,515 | 3,455 | 3,485 | +25 | +0.7% | 714,100 |
| 2017/01/24 | 3,470 | 3,505 | 3,460 | 3,460 | -30 | -0.9% | 656,100 |
| 2017/01/23 | 3,510 | 3,520 | 3,470 | 3,490 | -60 | -1.7% | 805,300 |
| 2017/01/20 | 3,530 | 3,565 | 3,525 | 3,550 | -10 | -0.3% | 551,400 |
| 2017/01/19 | 3,565 | 3,590 | 3,550 | 3,560 | +10 | +0.3% | 710,500 |
| 2017/01/18 | 3,535 | 3,560 | 3,495 | 3,550 | +5 | +0.1% | 809,600 |
| 2017/01/17 | 3,640 | 3,645 | 3,540 | 3,545 | -70 | -1.9% | 633,100 |
| 2017/01/16 | 3,590 | 3,630 | 3,580 | 3,615 | +10 | +0.3% | 605,200 |
| 2017/01/13 | 3,585 | 3,650 | 3,580 | 3,605 | +10 | +0.3% | 797,400 |
| 2017/01/12 | 3,655 | 3,655 | 3,575 | 3,595 | -50 | -1.4% | 548,200 |
| 2017/01/11 | 3,660 | 3,665 | 3,625 | 3,645 | -25 | -0.7% | 453,100 |
| 2017/01/10 | 3,685 | 3,720 | 3,655 | 3,670 | -10 | -0.3% | 790,300 |
| 2017/01/06 | 3,635 | 3,685 | 3,620 | 3,680 | +50 | +1.4% | 602,800 |
| 2017/01/05 | 3,630 | 3,655 | 3,610 | 3,630 | ±0 | ±0% | 612,100 |
| 2017/01/04 | 3,555 | 3,635 | 3,550 | 3,630 | +60 | +1.7% | 720,800 |
| 2016/12/30 | 3,530 | 3,585 | 3,530 | 3,570 | +15 | +0.4% | 527,900 |
| 2016/12/29 | 3,590 | 3,600 | 3,530 | 3,555 | -65 | -1.8% | 586,600 |
| 2016/12/28 | 3,600 | 3,620 | 3,565 | 3,620 | +30 | +0.8% | 379,700 |
| 2016/12/27 | 3,575 | 3,605 | 3,575 | 3,590 | +20 | +0.6% | 558,200 |
| 2016/12/26 | 3,580 | 3,595 | 3,565 | 3,570 | -15 | -0.4% | 411,400 |
| 2016/12/22 | 3,570 | 3,585 | 3,525 | 3,585 | +20 | +0.6% | 583,900 |
| 2016/12/21 | 3,610 | 3,615 | 3,555 | 3,565 | -40 | -1.1% | 616,100 |
| 2016/12/20 | 3,600 | 3,620 | 3,555 | 3,605 | -10 | -0.3% | 643,500 |
| 2016/12/19 | 3,600 | 3,640 | 3,585 | 3,615 | +35 | +1% | 755,900 |
| 2016/12/16 | 3,555 | 3,600 | 3,550 | 3,580 | +35 | +1% | 872,500 |
| 2016/12/15 | 3,575 | 3,585 | 3,525 | 3,545 | -30 | -0.8% | 672,500 |
| 2016/12/14 | 3,570 | 3,595 | 3,560 | 3,575 | -10 | -0.3% | 702,400 |
| 2016/12/13 | 3,535 | 3,590 | 3,515 | 3,585 | +30 | +0.8% | 522,900 |
| 2016/12/12 | 3,610 | 3,610 | 3,535 | 3,555 | -40 | -1.1% | 833,800 |
| 2016/12/09 | 3,595 | 3,620 | 3,555 | 3,595 | +40 | +1.1% | 1,728,800 |
| 2016/12/08 | 3,460 | 3,575 | 3,440 | 3,555 | +195 | +5.8% | 1,920,500 |
| 2016/12/07 | 3,370 | 3,390 | 3,345 | 3,360 | -30 | -0.9% | 800,000 |
| 2016/12/06 | 3,440 | 3,450 | 3,380 | 3,390 | -5 | -0.1% | 903,100 |
| 2016/12/05 | 3,415 | 3,415 | 3,380 | 3,395 | -25 | -0.7% | 655,600 |
| 2016/12/02 | 3,470 | 3,480 | 3,400 | 3,420 | -65 | -1.9% | 755,400 |
| 2016/12/01 | 3,510 | 3,555 | 3,470 | 3,485 | ±0 | ±0% | 1,204,500 |
| 2016/11/30 | 3,430 | 3,490 | 3,425 | 3,485 | +60 | +1.8% | 1,386,000 |
| 2016/11/29 | 3,345 | 3,435 | 3,345 | 3,425 | +15 | +0.4% | 884,400 |
| 2016/11/28 | 3,425 | 3,425 | 3,370 | 3,410 | -10 | -0.3% | 701,900 |
| 2016/11/25 | 3,420 | 3,450 | 3,400 | 3,420 | +15 | +0.4% | 1,010,800 |
| 2016/11/24 | 3,405 | 3,425 | 3,385 | 3,405 | +15 | +0.4% | 744,600 |
| 2016/11/22 | 3,335 | 3,390 | 3,335 | 3,390 | +65 | +2% | 918,500 |
| 2016/11/21 | 3,350 | 3,360 | 3,315 | 3,325 | -50 | -1.5% | 1,313,900 |
| 2016/11/18 | 3,405 | 3,420 | 3,365 | 3,375 | ±0 | ±0% | 1,238,000 |
| 2016/11/17 | 3,370 | 3,395 | 3,345 | 3,375 | -30 | -0.9% | 873,200 |
| 2016/11/16 | 3,390 | 3,425 | 3,370 | 3,405 | +70 | +2.1% | 1,233,000 |
| 2016/11/15 | 3,325 | 3,365 | 3,300 | 3,335 | ±0 | ±0% | 746,800 |
| 2016/11/14 | 3,305 | 3,335 | 3,260 | 3,335 | +25 | +0.8% | 1,101,000 |
| 2016/11/11 | 3,480 | 3,480 | 3,265 | 3,310 | -105 | -3.1% | 1,905,100 |
1901～
1950
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
