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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 3,230 | 3,280 | 3,200 | 3,240 | +20 | +0.6% | 1,078,100 |
2016/08/25 | 3,230 | 3,235 | 3,195 | 3,220 | -10 | -0.3% | 990,600 |
2016/08/24 | 3,110 | 3,235 | 3,110 | 3,230 | +55 | +1.7% | 683,400 |
2016/08/23 | 3,200 | 3,225 | 3,170 | 3,175 | -45 | -1.4% | 626,900 |
2016/08/22 | 3,200 | 3,225 | 3,195 | 3,220 | +30 | +0.9% | 436,200 |
2016/08/19 | 3,190 | 3,210 | 3,170 | 3,190 | -5 | -0.2% | 444,000 |
2016/08/18 | 3,235 | 3,240 | 3,170 | 3,195 | -40 | -1.2% | 782,200 |
2016/08/17 | 3,210 | 3,260 | 3,205 | 3,235 | +30 | +0.9% | 886,900 |
2016/08/16 | 3,285 | 3,290 | 3,205 | 3,205 | -95 | -2.9% | 949,500 |
2016/08/15 | 3,265 | 3,315 | 3,260 | 3,300 | ±0 | ±0% | 349,000 |
2016/08/12 | 3,310 | 3,320 | 3,245 | 3,300 | -5 | -0.2% | 909,400 |
2016/08/10 | 3,255 | 3,335 | 3,235 | 3,305 | -10 | -0.3% | 881,300 |
2016/08/09 | 3,250 | 3,325 | 3,225 | 3,315 | +40 | +1.2% | 890,400 |
2016/08/08 | 3,245 | 3,340 | 3,240 | 3,275 | +90 | +2.8% | 1,324,100 |
2016/08/05 | 3,110 | 3,200 | 3,105 | 3,185 | +70 | +2.2% | 1,623,700 |
2016/08/04 | 3,100 | 3,115 | 3,025 | 3,115 | +5 | +0.2% | 1,577,100 |
2016/08/03 | 3,105 | 3,180 | 2,999 | 3,110 | +326 | +11.7% | 3,116,100 |
2016/08/02 | 2,765 | 2,835 | 2,765 | 2,784 | -30 | -1.1% | 1,074,000 |
2016/08/01 | 2,830 | 2,840 | 2,786 | 2,814 | -50 | -1.7% | 1,148,100 |
2016/07/29 | 2,812 | 2,881 | 2,760 | 2,864 | +42 | +1.5% | 1,086,100 |
2016/07/28 | 2,824 | 2,848 | 2,805 | 2,822 | -52 | -1.8% | 831,400 |
2016/07/27 | 2,863 | 2,919 | 2,859 | 2,874 | +27 | +0.9% | 892,500 |
2016/07/26 | 2,846 | 2,864 | 2,821 | 2,847 | +1 | ±0% | 865,800 |
2016/07/25 | 2,850 | 2,861 | 2,833 | 2,846 | -31 | -1.1% | 956,900 |
2016/07/22 | 2,935 | 2,937 | 2,873 | 2,877 | -74 | -2.5% | 941,200 |
2016/07/21 | 2,957 | 2,970 | 2,924 | 2,951 | +14 | +0.5% | 1,041,000 |
2016/07/20 | 2,960 | 2,978 | 2,913 | 2,937 | -78 | -2.6% | 1,085,200 |
2016/07/19 | 2,968 | 3,015 | 2,955 | 3,015 | +97 | +3.3% | 1,379,100 |
2016/07/15 | 2,885 | 2,945 | 2,863 | 2,918 | +13 | +0.4% | 1,696,500 |
2016/07/14 | 2,861 | 2,929 | 2,849 | 2,905 | +75 | +2.7% | 1,691,200 |
2016/07/13 | 2,868 | 2,868 | 2,797 | 2,830 | +58 | +2.1% | 1,949,800 |
2016/07/12 | 2,778 | 2,803 | 2,744 | 2,772 | +66 | +2.4% | 1,233,500 |
2016/07/11 | 2,673 | 2,720 | 2,656 | 2,706 | +117 | +4.5% | 1,014,800 |
2016/07/08 | 2,651 | 2,676 | 2,588 | 2,589 | -41 | -1.6% | 1,231,800 |
2016/07/07 | 2,636 | 2,651 | 2,607 | 2,630 | +15 | +0.6% | 981,900 |
2016/07/06 | 2,631 | 2,645 | 2,588 | 2,615 | -76 | -2.8% | 1,095,700 |
2016/07/05 | 2,695 | 2,715 | 2,646 | 2,691 | -10 | -0.4% | 798,000 |
2016/07/04 | 2,672 | 2,715 | 2,636 | 2,701 | +3 | +0.1% | 1,467,200 |
2016/07/01 | 2,750 | 2,755 | 2,684 | 2,698 | -39 | -1.4% | 1,648,300 |
2016/06/30 | 2,826 | 2,830 | 2,737 | 2,737 | -117 | -4.1% | 1,932,500 |
2016/06/29 | 2,874 | 2,880 | 2,795 | 2,854 | -28 | -1% | 1,890,600 |
2016/06/28 | 2,894 | 2,933 | 2,860 | 2,882 | -93 | -3.1% | 1,702,800 |
2016/06/27 | 2,953 | 3,015 | 2,942 | 2,975 | +23 | +0.8% | 1,319,000 |
2016/06/24 | 3,205 | 3,230 | 2,885 | 2,952 | -243 | -7.6% | 1,576,500 |
2016/06/23 | 3,215 | 3,225 | 3,155 | 3,195 | +10 | +0.3% | 521,800 |
2016/06/22 | 3,175 | 3,205 | 3,145 | 3,185 | -15 | -0.5% | 551,900 |
2016/06/21 | 3,075 | 3,205 | 3,055 | 3,200 | +95 | +3.1% | 978,100 |
2016/06/20 | 3,035 | 3,135 | 3,025 | 3,105 | +128 | +4.3% | 1,468,600 |
2016/06/17 | 2,987 | 3,020 | 2,957 | 2,977 | +28 | +0.9% | 1,147,500 |
2016/06/16 | 3,020 | 3,040 | 2,944 | 2,949 | -76 | -2.5% | 1,103,000 |
2001~
2050
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