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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,231 | 3,283 | 3,223 | 3,258 | -43 | -1.3% | 731,100 |
| 2024/08/20 | 3,242 | 3,348 | 3,221 | 3,301 | +183 | +5.9% | 2,021,300 |
| 2024/08/19 | 3,175 | 3,205 | 3,101 | 3,118 | +4 | +0.1% | 1,495,100 |
| 2024/08/16 | 3,119 | 3,147 | 3,080 | 3,114 | +107 | +3.6% | 1,318,700 |
| 2024/08/15 | 2,950.5 | 3,049 | 2,923.5 | 3,007 | +104.5 | +3.6% | 1,493,800 |
| 2024/08/14 | 2,882.5 | 2,928 | 2,861 | 2,902.5 | +59.5 | +2.1% | 765,800 |
| 2024/08/13 | 2,761 | 2,843 | 2,753 | 2,843 | +84 | +3% | 1,194,700 |
| 2024/08/09 | 2,819 | 2,851.5 | 2,713.5 | 2,759 | -43 | -1.5% | 1,856,100 |
| 2024/08/08 | 2,745 | 2,842 | 2,740 | 2,802 | -37.5 | -1.3% | 1,499,700 |
| 2024/08/07 | 2,699 | 2,893 | 2,689 | 2,839.5 | +42.5 | +1.5% | 1,698,800 |
| 2024/08/06 | 2,664.5 | 2,854 | 2,664.5 | 2,797 | +240.5 | +9.4% | 2,047,200 |
| 2024/08/05 | 2,835 | 2,850.5 | 2,505 | 2,556.5 | -383.5 | -13% | 2,281,400 |
| 2024/08/02 | 3,022 | 3,096 | 2,935 | 2,940 | -147 | -4.8% | 2,312,500 |
| 2024/08/01 | 3,248 | 3,315 | 3,072 | 3,087 | -508 | -14.1% | 3,340,800 |
| 2024/07/31 | 3,541 | 3,608 | 3,509 | 3,595 | +17 | +0.5% | 845,600 |
| 2024/07/30 | 3,566 | 3,582 | 3,528 | 3,578 | +39 | +1.1% | 929,900 |
| 2024/07/29 | 3,504 | 3,569 | 3,490 | 3,539 | +58 | +1.7% | 575,500 |
| 2024/07/26 | 3,465 | 3,527 | 3,462 | 3,481 | +11 | +0.3% | 706,800 |
| 2024/07/25 | 3,488 | 3,530 | 3,470 | 3,470 | -32 | -0.9% | 768,500 |
| 2024/07/24 | 3,506 | 3,528 | 3,484 | 3,502 | -3 | -0.1% | 579,000 |
| 2024/07/23 | 3,550 | 3,568 | 3,496 | 3,505 | -37 | -1% | 496,000 |
| 2024/07/22 | 3,574 | 3,582 | 3,526 | 3,542 | -14 | -0.4% | 498,200 |
| 2024/07/19 | 3,548 | 3,587 | 3,540 | 3,556 | +13 | +0.4% | 639,200 |
| 2024/07/18 | 3,585 | 3,606 | 3,543 | 3,543 | -61 | -1.7% | 892,300 |
| 2024/07/17 | 3,594 | 3,623 | 3,575 | 3,604 | +24 | +0.7% | 638,500 |
| 2024/07/16 | 3,597 | 3,612 | 3,557 | 3,580 | -33 | -0.9% | 1,053,400 |
| 2024/07/12 | 3,630 | 3,678 | 3,613 | 3,613 | -87 | -2.4% | 1,413,300 |
| 2024/07/11 | 3,699 | 3,745 | 3,694 | 3,700 | +15 | +0.4% | 590,100 |
| 2024/07/10 | 3,680 | 3,704 | 3,667 | 3,685 | -19 | -0.5% | 642,200 |
| 2024/07/09 | 3,632 | 3,722 | 3,632 | 3,704 | +72 | +2% | 880,100 |
| 2024/07/08 | 3,650 | 3,668 | 3,627 | 3,632 | -33 | -0.9% | 654,700 |
| 2024/07/05 | 3,700 | 3,715 | 3,662 | 3,665 | -22 | -0.6% | 430,500 |
| 2024/07/04 | 3,662 | 3,710 | 3,653 | 3,687 | +8 | +0.2% | 592,800 |
| 2024/07/03 | 3,650 | 3,693 | 3,620 | 3,679 | +12 | +0.3% | 825,400 |
| 2024/07/02 | 3,702 | 3,725 | 3,647 | 3,667 | -68 | -1.8% | 1,022,200 |
| 2024/07/01 | 3,776 | 3,798 | 3,702 | 3,735 | -31 | -0.8% | 778,700 |
| 2024/06/28 | 3,800 | 3,815 | 3,761 | 3,766 | -20 | -0.5% | 896,000 |
| 2024/06/27 | 3,700 | 3,787 | 3,700 | 3,786 | +46 | +1.2% | 838,900 |
| 2024/06/26 | 3,680 | 3,773 | 3,667 | 3,740 | +5 | +0.1% | 898,700 |
| 2024/06/25 | 3,775 | 3,810 | 3,723 | 3,735 | -20 | -0.5% | 965,100 |
| 2024/06/24 | 3,698 | 3,755 | 3,692 | 3,755 | +60 | +1.6% | 738,300 |
| 2024/06/21 | 3,620 | 3,695 | 3,620 | 3,695 | +57 | +1.6% | 2,635,700 |
| 2024/06/20 | 3,656 | 3,696 | 3,628 | 3,638 | -11 | -0.3% | 682,300 |
| 2024/06/19 | 3,701 | 3,728 | 3,640 | 3,649 | -84 | -2.3% | 869,500 |
| 2024/06/18 | 3,696 | 3,734 | 3,669 | 3,733 | +51 | +1.4% | 680,100 |
| 2024/06/17 | 3,722 | 3,729 | 3,645 | 3,682 | -33 | -0.9% | 1,100,000 |
| 2024/06/14 | 3,673 | 3,746 | 3,629 | 3,715 | +51 | +1.4% | 1,589,100 |
| 2024/06/13 | 3,650 | 3,687 | 3,618 | 3,664 | +22 | +0.6% | 824,700 |
| 2024/06/12 | 3,609 | 3,711 | 3,600 | 3,642 | +17 | +0.5% | 1,015,000 |
| 2024/06/11 | 3,656 | 3,685 | 3,624 | 3,625 | -21 | -0.6% | 720,400 |
151～
200
件表示中 / 3673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 | 104,100円 | -0.6% | -46.8% | 2.43% | 34.93倍 | 0.97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 |
| ＴＯＰＰＡＮＨＤ | 381,700円 | +2.5% | +6.9% | 1.26% | 13.80倍 | 0.79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 |
| 大日印 | 203,800円 | +2.1% | +11.4% | 1.86% | 8.70倍 | 0.78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 |
| コクヨ | 268,200円 | +8.2% | +0.4% | 3.39% | 15.12倍 | 1.17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 |
| タカラトミー | 310,300円 | +15.2% | +26.4% | 1.80% | 19.19倍 | 2.83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 |
市場注目の銘柄
チャート関連のコラム
