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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 1,772 | 1,780 | 1,725 | 1,732 | -8 | -0.5% | 1,223,100 |
| 2015/01/08 | 1,711 | 1,746 | 1,705 | 1,740 | +37 | +2.2% | 729,600 |
| 2015/01/07 | 1,690 | 1,720 | 1,689 | 1,703 | -7 | -0.4% | 966,600 |
| 2015/01/06 | 1,741 | 1,752 | 1,709 | 1,710 | -82 | -4.6% | 993,300 |
| 2015/01/05 | 1,779 | 1,806 | 1,757 | 1,792 | -3 | -0.2% | 560,000 |
| 2014/12/30 | 1,841 | 1,846 | 1,795 | 1,795 | -55 | -3% | 593,300 |
| 2014/12/29 | 1,870 | 1,885 | 1,824 | 1,850 | -4 | -0.2% | 561,100 |
| 2014/12/26 | 1,830 | 1,857 | 1,827 | 1,854 | +14 | +0.8% | 275,100 |
| 2014/12/25 | 1,859 | 1,863 | 1,832 | 1,840 | -12 | -0.6% | 317,600 |
| 2014/12/24 | 1,846 | 1,867 | 1,838 | 1,852 | +41 | +2.3% | 903,600 |
| 2014/12/22 | 1,819 | 1,826 | 1,793 | 1,811 | -1 | -0.1% | 514,200 |
| 2014/12/19 | 1,838 | 1,841 | 1,797 | 1,812 | +20 | +1.1% | 887,800 |
| 2014/12/18 | 1,782 | 1,800 | 1,779 | 1,792 | +49 | +2.8% | 772,200 |
| 2014/12/17 | 1,722 | 1,748 | 1,712 | 1,743 | +10 | +0.6% | 1,098,300 |
| 2014/12/16 | 1,737 | 1,765 | 1,729 | 1,733 | -41 | -2.3% | 1,220,000 |
| 2014/12/15 | 1,782 | 1,804 | 1,769 | 1,774 | -48 | -2.6% | 1,237,800 |
| 2014/12/12 | 1,801 | 1,845 | 1,800 | 1,822 | +36 | +2% | 2,362,500 |
| 2014/12/11 | 1,759 | 1,790 | 1,752 | 1,786 | -9 | -0.5% | 729,600 |
| 2014/12/10 | 1,810 | 1,820 | 1,779 | 1,795 | -48 | -2.6% | 922,200 |
| 2014/12/09 | 1,827 | 1,859 | 1,824 | 1,843 | -10 | -0.5% | 693,400 |
| 2014/12/08 | 1,859 | 1,866 | 1,836 | 1,853 | -9 | -0.5% | 760,600 |
| 2014/12/05 | 1,859 | 1,878 | 1,852 | 1,862 | +3 | +0.2% | 699,500 |
| 2014/12/04 | 1,861 | 1,871 | 1,843 | 1,859 | +8 | +0.4% | 973,200 |
| 2014/12/03 | 1,822 | 1,870 | 1,822 | 1,851 | +42 | +2.3% | 1,188,000 |
| 2014/12/02 | 1,793 | 1,818 | 1,784 | 1,809 | +2 | +0.1% | 960,900 |
| 2014/12/01 | 1,767 | 1,812 | 1,767 | 1,807 | +38 | +2.1% | 775,000 |
| 2014/11/28 | 1,749 | 1,770 | 1,749 | 1,769 | +23 | +1.3% | 1,022,900 |
| 2014/11/27 | 1,737 | 1,768 | 1,736 | 1,746 | +14 | +0.8% | 1,172,800 |
| 2014/11/26 | 1,718 | 1,739 | 1,716 | 1,732 | +13 | +0.8% | 996,000 |
| 2014/11/25 | 1,730 | 1,734 | 1,712 | 1,719 | +15 | +0.9% | 935,600 |
| 2014/11/21 | 1,684 | 1,708 | 1,678 | 1,704 | +21 | +1.2% | 1,366,200 |
| 2014/11/20 | 1,659 | 1,691 | 1,658 | 1,683 | +54 | +3.3% | 1,608,400 |
| 2014/11/19 | 1,621 | 1,644 | 1,621 | 1,629 | +17 | +1.1% | 837,800 |
| 2014/11/18 | 1,597 | 1,613 | 1,595 | 1,612 | +42 | +2.7% | 804,300 |
| 2014/11/17 | 1,622 | 1,624 | 1,561 | 1,570 | -53 | -3.3% | 1,166,700 |
| 2014/11/14 | 1,624 | 1,629 | 1,607 | 1,623 | +16 | +1% | 1,844,000 |
| 2014/11/13 | 1,582 | 1,613 | 1,574 | 1,607 | +32 | +2% | 936,300 |
| 2014/11/12 | 1,577 | 1,603 | 1,572 | 1,575 | +8 | +0.5% | 1,098,000 |
| 2014/11/11 | 1,541 | 1,572 | 1,536 | 1,567 | +35 | +2.3% | 885,900 |
| 2014/11/10 | 1,532 | 1,538 | 1,523 | 1,532 | -9 | -0.6% | 549,500 |
| 2014/11/07 | 1,532 | 1,542 | 1,524 | 1,541 | +28 | +1.9% | 929,400 |
| 2014/11/06 | 1,535 | 1,541 | 1,506 | 1,513 | -15 | -1% | 887,700 |
| 2014/11/05 | 1,520 | 1,536 | 1,513 | 1,528 | +2 | +0.1% | 1,423,900 |
| 2014/11/04 | 1,534 | 1,543 | 1,458 | 1,526 | +25 | +1.7% | 2,471,000 |
| 2014/10/31 | 1,445 | 1,513 | 1,430 | 1,501 | +70 | +4.9% | 1,583,400 |
| 2014/10/30 | 1,432 | 1,437 | 1,420 | 1,431 | +10 | +0.7% | 775,200 |
| 2014/10/29 | 1,387 | 1,426 | 1,378 | 1,421 | +36 | +2.6% | 1,059,300 |
| 2014/10/28 | 1,372 | 1,391 | 1,372 | 1,385 | +15 | +1.1% | 832,500 |
| 2014/10/27 | 1,361 | 1,371 | 1,347 | 1,370 | +24 | +1.8% | 698,800 |
| 2014/10/24 | 1,340 | 1,353 | 1,334 | 1,346 | +22 | +1.7% | 793,200 |
2401～
2450
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
