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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/10 | 3,480 | 3,495 | 3,370 | 3,415 | +135 | +4.1% | 1,295,800 |
| 2016/11/09 | 3,580 | 3,585 | 3,260 | 3,280 | -275 | -7.7% | 1,810,200 |
| 2016/11/08 | 3,595 | 3,625 | 3,520 | 3,555 | -180 | -4.8% | 1,187,000 |
| 2016/11/07 | 3,785 | 3,820 | 3,705 | 3,735 | ±0 | ±0% | 926,000 |
| 2016/11/04 | 3,745 | 3,750 | 3,685 | 3,735 | -30 | -0.8% | 863,600 |
| 2016/11/02 | 3,750 | 3,775 | 3,715 | 3,765 | -40 | -1.1% | 931,500 |
| 2016/11/01 | 3,745 | 3,820 | 3,735 | 3,805 | +50 | +1.3% | 838,400 |
| 2016/10/31 | 3,710 | 3,770 | 3,695 | 3,755 | +25 | +0.7% | 763,800 |
| 2016/10/28 | 3,710 | 3,745 | 3,700 | 3,730 | +40 | +1.1% | 1,352,600 |
| 2016/10/27 | 3,650 | 3,695 | 3,640 | 3,690 | +10 | +0.3% | 654,100 |
| 2016/10/26 | 3,670 | 3,690 | 3,650 | 3,680 | +5 | +0.1% | 756,100 |
| 2016/10/25 | 3,655 | 3,680 | 3,630 | 3,675 | +60 | +1.7% | 610,200 |
| 2016/10/24 | 3,600 | 3,630 | 3,575 | 3,615 | +45 | +1.3% | 867,800 |
| 2016/10/21 | 3,565 | 3,600 | 3,545 | 3,570 | +20 | +0.6% | 714,200 |
| 2016/10/20 | 3,515 | 3,550 | 3,500 | 3,550 | +50 | +1.4% | 638,300 |
| 2016/10/19 | 3,500 | 3,515 | 3,480 | 3,500 | -20 | -0.6% | 554,500 |
| 2016/10/18 | 3,480 | 3,520 | 3,465 | 3,520 | +45 | +1.3% | 682,000 |
| 2016/10/17 | 3,465 | 3,490 | 3,440 | 3,475 | +25 | +0.7% | 478,500 |
| 2016/10/14 | 3,405 | 3,455 | 3,395 | 3,450 | +40 | +1.2% | 1,023,300 |
| 2016/10/13 | 3,435 | 3,445 | 3,390 | 3,410 | -5 | -0.1% | 480,100 |
| 2016/10/12 | 3,440 | 3,460 | 3,405 | 3,415 | -45 | -1.3% | 699,400 |
| 2016/10/11 | 3,485 | 3,485 | 3,440 | 3,460 | ±0 | ±0% | 774,000 |
| 2016/10/07 | 3,465 | 3,470 | 3,435 | 3,460 | +15 | +0.4% | 623,200 |
| 2016/10/06 | 3,430 | 3,465 | 3,425 | 3,445 | +45 | +1.3% | 745,600 |
| 2016/10/05 | 3,380 | 3,425 | 3,360 | 3,400 | +70 | +2.1% | 823,700 |
| 2016/10/04 | 3,325 | 3,340 | 3,305 | 3,330 | +30 | +0.9% | 683,700 |
| 2016/10/03 | 3,285 | 3,305 | 3,260 | 3,300 | +50 | +1.5% | 525,000 |
| 2016/09/30 | 3,290 | 3,290 | 3,235 | 3,250 | -50 | -1.5% | 970,300 |
| 2016/09/29 | 3,255 | 3,315 | 3,240 | 3,300 | +75 | +2.3% | 654,600 |
| 2016/09/28 | 3,235 | 3,240 | 3,190 | 3,225 | -20 | -0.6% | 612,600 |
| 2016/09/27 | 3,170 | 3,245 | 3,135 | 3,245 | +60 | +1.9% | 872,700 |
| 2016/09/26 | 3,205 | 3,230 | 3,170 | 3,185 | -25 | -0.8% | 788,300 |
| 2016/09/23 | 3,270 | 3,270 | 3,195 | 3,210 | -30 | -0.9% | 777,000 |
| 2016/09/21 | 3,160 | 3,245 | 3,135 | 3,240 | +55 | +1.7% | 968,100 |
| 2016/09/20 | 3,105 | 3,190 | 3,085 | 3,185 | +10 | +0.3% | 672,100 |
| 2016/09/16 | 3,145 | 3,265 | 3,105 | 3,175 | +45 | +1.4% | 936,200 |
1951～
2000
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
