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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 3,510 | 3,535 | 3,390 | 3,390 | -100 | -2.9% | 1,065,500 |
| 2016/03/30 | 3,475 | 3,550 | 3,455 | 3,490 | -5 | -0.1% | 1,037,000 |
| 2016/03/29 | 3,480 | 3,510 | 3,470 | 3,495 | -15 | -0.4% | 716,100 |
| 2016/03/28 | 3,530 | 3,555 | 3,470 | 3,510 | +5 | +0.1% | 759,000 |
| 2016/03/25 | 3,495 | 3,530 | 3,490 | 3,505 | +25 | +0.7% | 747,800 |
| 2016/03/24 | 3,500 | 3,525 | 3,455 | 3,480 | +5 | +0.1% | 1,200,400 |
| 2016/03/23 | 3,495 | 3,515 | 3,465 | 3,475 | -50 | -1.4% | 863,900 |
| 2016/03/22 | 3,500 | 3,565 | 3,485 | 3,525 | +55 | +1.6% | 985,700 |
| 2016/03/18 | 3,490 | 3,505 | 3,455 | 3,470 | -30 | -0.9% | 1,199,700 |
| 2016/03/17 | 3,540 | 3,575 | 3,470 | 3,500 | ±0 | ±0% | 1,058,100 |
| 2016/03/16 | 3,465 | 3,525 | 3,445 | 3,500 | ±0 | ±0% | 813,000 |
| 2016/03/15 | 3,465 | 3,565 | 3,460 | 3,500 | +35 | +1% | 1,170,100 |
| 2016/03/14 | 3,460 | 3,500 | 3,445 | 3,465 | +60 | +1.8% | 861,900 |
| 2016/03/11 | 3,335 | 3,440 | 3,330 | 3,405 | +35 | +1% | 2,558,300 |
| 2016/03/10 | 3,270 | 3,385 | 3,255 | 3,370 | +170 | +5.3% | 1,391,200 |
| 2016/03/09 | 3,215 | 3,230 | 3,160 | 3,200 | -50 | -1.5% | 1,019,700 |
| 2016/03/08 | 3,280 | 3,300 | 3,210 | 3,250 | -30 | -0.9% | 1,091,700 |
| 2016/03/07 | 3,285 | 3,300 | 3,250 | 3,280 | +65 | +2% | 1,343,500 |
| 2016/03/04 | 3,150 | 3,220 | 3,090 | 3,215 | +25 | +0.8% | 1,294,800 |
| 2016/03/03 | 3,225 | 3,255 | 3,160 | 3,190 | -75 | -2.3% | 1,268,500 |
| 2016/03/02 | 3,250 | 3,315 | 3,240 | 3,265 | +115 | +3.7% | 1,258,900 |
| 2016/03/01 | 3,140 | 3,175 | 3,105 | 3,150 | ±0 | ±0% | 960,200 |
| 2016/02/29 | 3,195 | 3,215 | 3,130 | 3,150 | -45 | -1.4% | 1,301,000 |
| 2016/02/26 | 3,220 | 3,245 | 3,190 | 3,195 | ±0 | ±0% | 900,100 |
| 2016/02/25 | 3,180 | 3,210 | 3,135 | 3,195 | +70 | +2.2% | 1,182,300 |
| 2016/02/24 | 3,100 | 3,135 | 3,080 | 3,125 | +15 | +0.5% | 1,146,600 |
| 2016/02/23 | 3,180 | 3,200 | 3,095 | 3,110 | -70 | -2.2% | 1,397,400 |
| 2016/02/22 | 3,075 | 3,220 | 3,070 | 3,180 | +90 | +2.9% | 1,085,300 |
| 2016/02/19 | 3,055 | 3,095 | 3,020 | 3,090 | +5 | +0.2% | 878,100 |
| 2016/02/18 | 3,060 | 3,135 | 3,045 | 3,085 | +125 | +4.2% | 1,279,800 |
| 2016/02/17 | 3,025 | 3,045 | 2,917 | 2,960 | -80 | -2.6% | 1,592,200 |
| 2016/02/16 | 2,974 | 3,095 | 2,949 | 3,040 | -10 | -0.3% | 1,301,100 |
| 2016/02/15 | 2,867 | 3,080 | 2,845 | 3,050 | +283 | +10.2% | 1,862,200 |
| 2016/02/12 | 2,844 | 2,844 | 2,714 | 2,767 | -162 | -5.5% | 2,706,700 |
| 2016/02/10 | 3,020 | 3,045 | 2,870 | 2,929 | -17 | -0.6% | 2,113,700 |
| 2016/02/09 | 2,980 | 2,993 | 2,921 | 2,946 | -124 | -4% | 1,455,600 |
| 2016/02/08 | 3,040 | 3,105 | 2,980 | 3,070 | -10 | -0.3% | 1,757,900 |
| 2016/02/05 | 3,025 | 3,175 | 3,005 | 3,080 | +407 | +15.2% | 3,553,200 |
| 2016/02/04 | 2,744 | 2,750 | 2,660 | 2,673 | -110 | -4% | 969,900 |
| 2016/02/03 | 2,808 | 2,830 | 2,762 | 2,783 | -84 | -2.9% | 776,700 |
| 2016/02/02 | 2,839 | 2,898 | 2,839 | 2,867 | -36 | -1.2% | 596,400 |
| 2016/02/01 | 2,874 | 2,913 | 2,863 | 2,903 | +72 | +2.5% | 850,700 |
| 2016/01/29 | 2,740 | 2,842 | 2,692 | 2,831 | +130 | +4.8% | 1,572,400 |
| 2016/01/28 | 2,694 | 2,744 | 2,668 | 2,701 | +13 | +0.5% | 952,000 |
| 2016/01/27 | 2,639 | 2,708 | 2,639 | 2,688 | +86 | +3.3% | 843,400 |
| 2016/01/26 | 2,582 | 2,623 | 2,565 | 2,602 | -30 | -1.1% | 833,000 |
| 2016/01/25 | 2,586 | 2,658 | 2,565 | 2,632 | +57 | +2.2% | 747,900 |
| 2016/01/22 | 2,539 | 2,581 | 2,485 | 2,575 | +129 | +5.3% | 1,238,000 |
| 2016/01/21 | 2,524 | 2,568 | 2,442 | 2,446 | -50 | -2% | 794,800 |
| 2016/01/20 | 2,606 | 2,618 | 2,491 | 2,496 | -103 | -4% | 810,000 |
2101～
2150
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
