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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,489 | 1,497 | 1,481 | 1,492 | +9 | +0.6% | 973,800 |
| 2014/08/28 | 1,505 | 1,521 | 1,478 | 1,483 | -38 | -2.5% | 1,085,400 |
| 2014/08/27 | 1,518 | 1,530 | 1,508 | 1,521 | +3 | +0.2% | 533,600 |
| 2014/08/26 | 1,541 | 1,543 | 1,515 | 1,518 | -26 | -1.7% | 542,400 |
| 2014/08/25 | 1,541 | 1,548 | 1,530 | 1,544 | +16 | +1% | 435,500 |
| 2014/08/22 | 1,533 | 1,544 | 1,521 | 1,528 | -9 | -0.6% | 537,600 |
| 2014/08/21 | 1,535 | 1,549 | 1,531 | 1,537 | +11 | +0.7% | 548,400 |
| 2014/08/20 | 1,535 | 1,535 | 1,519 | 1,526 | -9 | -0.6% | 421,700 |
| 2014/08/19 | 1,537 | 1,540 | 1,523 | 1,535 | +11 | +0.7% | 562,400 |
| 2014/08/18 | 1,535 | 1,546 | 1,516 | 1,524 | -27 | -1.7% | 740,900 |
| 2014/08/15 | 1,521 | 1,553 | 1,516 | 1,551 | +29 | +1.9% | 816,600 |
| 2014/08/14 | 1,512 | 1,531 | 1,506 | 1,522 | +6 | +0.4% | 804,900 |
| 2014/08/13 | 1,495 | 1,518 | 1,484 | 1,516 | +5 | +0.3% | 823,400 |
| 2014/08/12 | 1,520 | 1,524 | 1,502 | 1,511 | -13 | -0.9% | 774,300 |
| 2014/08/11 | 1,509 | 1,532 | 1,499 | 1,524 | +51 | +3.5% | 757,700 |
| 2014/08/08 | 1,504 | 1,520 | 1,473 | 1,473 | -54 | -3.5% | 1,192,500 |
| 2014/08/07 | 1,523 | 1,530 | 1,512 | 1,527 | +4 | +0.3% | 621,500 |
| 2014/08/06 | 1,527 | 1,538 | 1,518 | 1,523 | -5 | -0.3% | 716,500 |
| 2014/08/05 | 1,559 | 1,561 | 1,524 | 1,528 | -29 | -1.9% | 846,200 |
| 2014/08/04 | 1,551 | 1,576 | 1,540 | 1,557 | +8 | +0.5% | 1,046,300 |
| 2014/08/01 | 1,553 | 1,580 | 1,536 | 1,549 | -44 | -2.8% | 1,380,300 |
| 2014/07/31 | 1,603 | 1,613 | 1,589 | 1,593 | +10 | +0.6% | 831,400 |
| 2014/07/30 | 1,579 | 1,599 | 1,574 | 1,583 | ±0 | ±0% | 601,800 |
| 2014/07/29 | 1,589 | 1,589 | 1,574 | 1,583 | -6 | -0.4% | 738,800 |
| 2014/07/28 | 1,592 | 1,608 | 1,584 | 1,589 | ±0 | ±0% | 887,100 |
| 2014/07/25 | 1,573 | 1,592 | 1,558 | 1,589 | +31 | +2% | 788,500 |
| 2014/07/24 | 1,578 | 1,579 | 1,551 | 1,558 | -6 | -0.4% | 612,000 |
| 2014/07/23 | 1,555 | 1,568 | 1,555 | 1,564 | +9 | +0.6% | 423,300 |
| 2014/07/22 | 1,548 | 1,562 | 1,533 | 1,555 | +14 | +0.9% | 838,700 |
| 2014/07/18 | 1,558 | 1,563 | 1,532 | 1,541 | -61 | -3.8% | 1,359,000 |
| 2014/07/17 | 1,607 | 1,614 | 1,595 | 1,602 | +5 | +0.3% | 478,500 |
| 2014/07/16 | 1,614 | 1,617 | 1,596 | 1,597 | -17 | -1.1% | 427,400 |
| 2014/07/15 | 1,614 | 1,619 | 1,607 | 1,614 | +17 | +1.1% | 421,100 |
| 2014/07/14 | 1,602 | 1,619 | 1,587 | 1,597 | -4 | -0.2% | 727,800 |
| 2014/07/11 | 1,589 | 1,609 | 1,584 | 1,601 | +3 | +0.2% | 893,000 |
| 2014/07/10 | 1,609 | 1,614 | 1,596 | 1,598 | -6 | -0.4% | 683,500 |
| 2014/07/09 | 1,588 | 1,607 | 1,585 | 1,604 | -2 | -0.1% | 591,300 |
| 2014/07/08 | 1,586 | 1,610 | 1,577 | 1,606 | +15 | +0.9% | 645,700 |
| 2014/07/07 | 1,595 | 1,600 | 1,589 | 1,591 | -11 | -0.7% | 587,700 |
| 2014/07/04 | 1,630 | 1,630 | 1,596 | 1,602 | -8 | -0.5% | 797,500 |
| 2014/07/03 | 1,613 | 1,628 | 1,602 | 1,610 | -7 | -0.4% | 707,500 |
| 2014/07/02 | 1,621 | 1,635 | 1,614 | 1,617 | -4 | -0.2% | 694,000 |
| 2014/07/01 | 1,609 | 1,635 | 1,609 | 1,621 | +20 | +1.2% | 1,034,600 |
| 2014/06/30 | 1,607 | 1,611 | 1,578 | 1,601 | +13 | +0.8% | 1,057,100 |
| 2014/06/27 | 1,622 | 1,622 | 1,582 | 1,588 | -23 | -1.4% | 819,200 |
| 2014/06/26 | 1,622 | 1,622 | 1,602 | 1,611 | +10 | +0.6% | 787,100 |
| 2014/06/25 | 1,617 | 1,617 | 1,594 | 1,601 | -22 | -1.4% | 1,101,400 |
| 2014/06/24 | 1,634 | 1,642 | 1,614 | 1,623 | -3 | -0.2% | 810,800 |
| 2014/06/23 | 1,644 | 1,649 | 1,604 | 1,626 | -58 | -3.4% | 2,020,900 |
| 2014/06/20 | 1,685 | 1,703 | 1,670 | 1,684 | -15 | -0.9% | 1,005,200 |
2501～
2550
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
