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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/10/23 | 1,332 | 1,334 | 1,318 | 1,324 | -13 | -1% | 478,800 |
| 2014/10/22 | 1,311 | 1,339 | 1,311 | 1,337 | +44 | +3.4% | 742,800 |
| 2014/10/21 | 1,319 | 1,322 | 1,287 | 1,293 | -32 | -2.4% | 758,800 |
| 2014/10/20 | 1,307 | 1,326 | 1,305 | 1,325 | +48 | +3.8% | 897,300 |
| 2014/10/17 | 1,287 | 1,297 | 1,276 | 1,277 | +4 | +0.3% | 1,239,200 |
| 2014/10/16 | 1,286 | 1,302 | 1,269 | 1,273 | -59 | -4.4% | 1,463,800 |
| 2014/10/15 | 1,326 | 1,334 | 1,316 | 1,332 | +3 | +0.2% | 721,800 |
| 2014/10/14 | 1,324 | 1,344 | 1,319 | 1,329 | -23 | -1.7% | 821,600 |
| 2014/10/10 | 1,361 | 1,365 | 1,346 | 1,352 | -28 | -2% | 1,107,500 |
| 2014/10/09 | 1,391 | 1,398 | 1,378 | 1,380 | -9 | -0.6% | 657,000 |
| 2014/10/08 | 1,394 | 1,394 | 1,382 | 1,389 | -25 | -1.8% | 613,700 |
| 2014/10/07 | 1,422 | 1,434 | 1,407 | 1,414 | -20 | -1.4% | 852,500 |
| 2014/10/06 | 1,431 | 1,444 | 1,417 | 1,434 | +27 | +1.9% | 1,066,200 |
| 2014/10/03 | 1,380 | 1,408 | 1,380 | 1,407 | +14 | +1% | 1,047,900 |
| 2014/10/02 | 1,421 | 1,428 | 1,392 | 1,393 | -36 | -2.5% | 1,161,200 |
| 2014/10/01 | 1,434 | 1,445 | 1,429 | 1,429 | -4 | -0.3% | 611,300 |
| 2014/09/30 | 1,444 | 1,448 | 1,426 | 1,433 | -19 | -1.3% | 857,600 |
| 2014/09/29 | 1,446 | 1,461 | 1,446 | 1,452 | +7 | +0.5% | 654,100 |
| 2014/09/26 | 1,459 | 1,466 | 1,440 | 1,445 | -36 | -2.4% | 953,200 |
| 2014/09/25 | 1,486 | 1,493 | 1,475 | 1,481 | +4 | +0.3% | 838,400 |
| 2014/09/24 | 1,484 | 1,485 | 1,468 | 1,477 | +5 | +0.3% | 792,000 |
| 2014/09/22 | 1,492 | 1,497 | 1,470 | 1,472 | -30 | -2% | 684,100 |
| 2014/09/19 | 1,499 | 1,506 | 1,490 | 1,502 | +14 | +0.9% | 681,200 |
| 2014/09/18 | 1,492 | 1,493 | 1,474 | 1,488 | +16 | +1.1% | 664,400 |
| 2014/09/17 | 1,485 | 1,490 | 1,471 | 1,472 | +2 | +0.1% | 617,800 |
| 2014/09/16 | 1,480 | 1,488 | 1,467 | 1,470 | -20 | -1.3% | 556,300 |
| 2014/09/12 | 1,488 | 1,504 | 1,484 | 1,490 | -13 | -0.9% | 2,252,900 |
| 2014/09/11 | 1,484 | 1,506 | 1,484 | 1,503 | +22 | +1.5% | 872,900 |
| 2014/09/10 | 1,469 | 1,483 | 1,465 | 1,481 | +9 | +0.6% | 497,100 |
| 2014/09/09 | 1,488 | 1,494 | 1,471 | 1,472 | -6 | -0.4% | 558,300 |
| 2014/09/08 | 1,485 | 1,490 | 1,476 | 1,478 | -11 | -0.7% | 354,100 |
| 2014/09/05 | 1,511 | 1,513 | 1,487 | 1,489 | -2 | -0.1% | 392,900 |
| 2014/09/04 | 1,494 | 1,504 | 1,490 | 1,491 | -17 | -1.1% | 392,900 |
| 2014/09/03 | 1,516 | 1,520 | 1,506 | 1,508 | -6 | -0.4% | 569,200 |
| 2014/09/02 | 1,499 | 1,526 | 1,493 | 1,514 | +29 | +2% | 561,300 |
| 2014/09/01 | 1,508 | 1,512 | 1,482 | 1,485 | -7 | -0.5% | 388,900 |
2451～
2500
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
