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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/06/15 | 3,005 | 3,040 | 2,981 | 3,025 | +33 | +1.1% | 946,300 |
| 2016/06/14 | 3,020 | 3,025 | 2,950 | 2,992 | -23 | -0.8% | 922,500 |
| 2016/06/13 | 3,080 | 3,080 | 3,010 | 3,015 | -100 | -3.2% | 700,700 |
| 2016/06/10 | 3,155 | 3,160 | 3,100 | 3,115 | -50 | -1.6% | 1,511,300 |
| 2016/06/09 | 3,160 | 3,200 | 3,155 | 3,165 | -15 | -0.5% | 762,100 |
| 2016/06/08 | 3,150 | 3,180 | 3,110 | 3,180 | +40 | +1.3% | 832,800 |
| 2016/06/07 | 3,150 | 3,165 | 3,125 | 3,140 | ±0 | ±0% | 607,800 |
| 2016/06/06 | 3,120 | 3,145 | 3,105 | 3,140 | -50 | -1.6% | 756,100 |
| 2016/06/03 | 3,160 | 3,190 | 3,140 | 3,190 | +10 | +0.3% | 659,500 |
| 2016/06/02 | 3,240 | 3,255 | 3,165 | 3,180 | -95 | -2.9% | 1,049,700 |
| 2016/06/01 | 3,330 | 3,330 | 3,265 | 3,275 | -85 | -2.5% | 981,400 |
| 2016/05/31 | 3,325 | 3,370 | 3,300 | 3,360 | +20 | +0.6% | 649,300 |
| 2016/05/30 | 3,370 | 3,380 | 3,320 | 3,340 | +25 | +0.8% | 417,100 |
| 2016/05/27 | 3,300 | 3,340 | 3,280 | 3,315 | +15 | +0.5% | 335,500 |
| 2016/05/26 | 3,350 | 3,365 | 3,270 | 3,300 | +15 | +0.5% | 734,000 |
| 2016/05/25 | 3,295 | 3,310 | 3,270 | 3,285 | +55 | +1.7% | 667,000 |
| 2016/05/24 | 3,230 | 3,265 | 3,220 | 3,230 | ±0 | ±0% | 917,400 |
| 2016/05/23 | 3,270 | 3,275 | 3,215 | 3,230 | -70 | -2.1% | 725,500 |
| 2016/05/20 | 3,210 | 3,335 | 3,205 | 3,300 | +120 | +3.8% | 1,312,500 |
| 2016/05/19 | 3,200 | 3,220 | 3,165 | 3,180 | +25 | +0.8% | 917,700 |
| 2016/05/18 | 3,095 | 3,175 | 3,095 | 3,155 | +20 | +0.6% | 1,078,100 |
| 2016/05/17 | 3,140 | 3,140 | 3,095 | 3,135 | +15 | +0.5% | 728,400 |
| 2016/05/16 | 3,120 | 3,160 | 3,095 | 3,120 | +40 | +1.3% | 770,900 |
| 2016/05/13 | 3,145 | 3,145 | 3,065 | 3,080 | -15 | -0.5% | 1,051,200 |
| 2016/05/12 | 3,040 | 3,100 | 3,030 | 3,095 | +15 | +0.5% | 633,900 |
| 2016/05/11 | 3,125 | 3,125 | 3,060 | 3,080 | -15 | -0.5% | 810,800 |
| 2016/05/10 | 3,070 | 3,095 | 3,040 | 3,095 | +90 | +3% | 1,127,200 |
| 2016/05/09 | 3,000 | 3,025 | 2,967 | 3,005 | ±0 | ±0% | 849,800 |
| 2016/05/06 | 3,005 | 3,020 | 2,973 | 3,005 | +5 | +0.2% | 1,121,500 |
| 2016/05/02 | 2,881 | 3,010 | 2,854 | 3,000 | -200 | -6.3% | 2,073,200 |
| 2016/04/28 | 3,290 | 3,410 | 3,195 | 3,200 | -100 | -3% | 1,279,500 |
| 2016/04/27 | 3,335 | 3,340 | 3,295 | 3,300 | ±0 | ±0% | 939,700 |
| 2016/04/26 | 3,310 | 3,335 | 3,260 | 3,300 | ±0 | ±0% | 647,600 |
| 2016/04/25 | 3,320 | 3,325 | 3,270 | 3,300 | -30 | -0.9% | 899,000 |
| 2016/04/22 | 3,385 | 3,405 | 3,290 | 3,330 | -65 | -1.9% | 1,660,300 |
| 2016/04/21 | 3,405 | 3,425 | 3,370 | 3,395 | +100 | +3% | 1,038,400 |
2051～
2100
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
