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 |
---|---|---|---|---|---|---|---|
2015/03/24 | 2,239 | 2,251 | 2,205 | 2,219 | -23 | -1% | 1,075,200 |
2015/03/23 | 2,239 | 2,273 | 2,235 | 2,242 | ±0 | ±0% | 1,145,300 |
2015/03/20 | 2,263 | 2,287 | 2,219 | 2,242 | -35 | -1.5% | 2,160,100 |
2015/03/19 | 2,328 | 2,355 | 2,275 | 2,277 | -52 | -2.2% | 1,442,600 |
2015/03/18 | 2,234 | 2,346 | 2,234 | 2,329 | +110 | +5% | 1,493,200 |
2015/03/17 | 2,225 | 2,235 | 2,187 | 2,219 | +6 | +0.3% | 1,003,400 |
2015/03/16 | 2,211 | 2,247 | 2,206 | 2,213 | -15 | -0.7% | 894,800 |
2015/03/13 | 2,245 | 2,274 | 2,224 | 2,228 | +8 | +0.4% | 2,506,100 |
2015/03/12 | 2,125 | 2,235 | 2,124 | 2,220 | +111 | +5.3% | 1,630,500 |
2015/03/11 | 2,086 | 2,129 | 2,074 | 2,109 | +16 | +0.8% | 1,026,900 |
2015/03/10 | 2,148 | 2,166 | 2,080 | 2,093 | -35 | -1.6% | 1,510,900 |
2015/03/09 | 2,135 | 2,159 | 2,117 | 2,128 | -32 | -1.5% | 1,246,000 |
2015/03/06 | 2,076 | 2,169 | 2,055 | 2,160 | +87 | +4.2% | 1,556,100 |
2015/03/05 | 2,051 | 2,088 | 2,050 | 2,073 | -7 | -0.3% | 980,600 |
2015/03/04 | 2,066 | 2,083 | 2,042 | 2,080 | -1 | ±0% | 692,700 |
2015/03/03 | 2,097 | 2,106 | 2,060 | 2,081 | +1 | ±0% | 898,800 |
2015/03/02 | 2,055 | 2,085 | 2,034 | 2,080 | +54 | +2.7% | 939,300 |
2015/02/27 | 2,006 | 2,037 | 1,986 | 2,026 | +3 | +0.1% | 1,248,300 |
2015/02/26 | 1,995 | 2,025 | 1,983 | 2,023 | -12 | -0.6% | 1,529,800 |
2015/02/25 | 2,050 | 2,062 | 2,030 | 2,035 | -7 | -0.3% | 858,200 |
2015/02/24 | 2,061 | 2,072 | 2,025 | 2,042 | -13 | -0.6% | 913,400 |
2015/02/23 | 1,999 | 2,062 | 1,995 | 2,055 | +74 | +3.7% | 1,302,800 |
2015/02/20 | 1,983 | 2,024 | 1,980 | 1,981 | ±0 | ±0% | 1,458,900 |
2015/02/19 | 1,898 | 1,993 | 1,894 | 1,981 | +107 | +5.7% | 1,776,200 |
2015/02/18 | 1,807 | 1,877 | 1,806 | 1,874 | +79 | +4.4% | 1,019,700 |
2015/02/17 | 1,802 | 1,828 | 1,790 | 1,795 | -15 | -0.8% | 615,800 |
2015/02/16 | 1,811 | 1,834 | 1,805 | 1,810 | +14 | +0.8% | 623,300 |
2015/02/13 | 1,809 | 1,842 | 1,790 | 1,796 | -18 | -1% | 1,046,600 |
2015/02/12 | 1,825 | 1,839 | 1,808 | 1,814 | +35 | +2% | 727,600 |
2015/02/10 | 1,772 | 1,802 | 1,760 | 1,779 | +12 | +0.7% | 879,600 |
2015/02/09 | 1,800 | 1,802 | 1,753 | 1,767 | -2 | -0.1% | 682,000 |
2015/02/06 | 1,785 | 1,787 | 1,754 | 1,769 | +24 | +1.4% | 1,003,400 |
2015/02/05 | 1,718 | 1,773 | 1,718 | 1,745 | -13 | -0.7% | 782,600 |
2015/02/04 | 1,726 | 1,758 | 1,713 | 1,758 | +74 | +4.4% | 909,800 |
2015/02/03 | 1,711 | 1,711 | 1,678 | 1,684 | -34 | -2% | 736,000 |
2015/02/02 | 1,733 | 1,740 | 1,704 | 1,718 | -13 | -0.8% | 453,900 |
2015/01/30 | 1,776 | 1,783 | 1,727 | 1,731 | -12 | -0.7% | 725,000 |
2015/01/29 | 1,682 | 1,754 | 1,682 | 1,743 | +30 | +1.8% | 1,015,600 |
2015/01/28 | 1,682 | 1,718 | 1,675 | 1,713 | +20 | +1.2% | 615,300 |
2015/01/27 | 1,665 | 1,694 | 1,660 | 1,693 | +48 | +2.9% | 890,900 |
2015/01/26 | 1,656 | 1,668 | 1,636 | 1,645 | -45 | -2.7% | 1,105,000 |
2015/01/23 | 1,728 | 1,733 | 1,683 | 1,690 | -29 | -1.7% | 829,700 |
2015/01/22 | 1,713 | 1,726 | 1,697 | 1,719 | -2 | -0.1% | 642,200 |
2015/01/21 | 1,709 | 1,724 | 1,696 | 1,721 | +14 | +0.8% | 748,600 |
2015/01/20 | 1,679 | 1,710 | 1,673 | 1,707 | +24 | +1.4% | 870,300 |
2015/01/19 | 1,666 | 1,691 | 1,659 | 1,683 | +34 | +2.1% | 780,300 |
2015/01/16 | 1,688 | 1,692 | 1,607 | 1,649 | -88 | -5.1% | 1,901,500 |
2015/01/15 | 1,700 | 1,744 | 1,699 | 1,737 | +47 | +2.8% | 753,300 |
2015/01/14 | 1,701 | 1,734 | 1,686 | 1,690 | -34 | -2% | 874,300 |
2015/01/13 | 1,702 | 1,725 | 1,694 | 1,724 | -8 | -0.5% | 715,300 |
2351~
2400
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