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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 1,600 | 1,614 | 1,575 | 1,585 | -28 | -1.7% | 1,338,700 |
| 2014/05/29 | 1,614 | 1,625 | 1,593 | 1,613 | +5 | +0.3% | 557,000 |
| 2014/05/28 | 1,590 | 1,617 | 1,586 | 1,608 | +19 | +1.2% | 646,600 |
| 2014/05/27 | 1,599 | 1,612 | 1,586 | 1,589 | +2 | +0.1% | 712,000 |
| 2014/05/26 | 1,593 | 1,596 | 1,567 | 1,587 | +17 | +1.1% | 508,700 |
| 2014/05/23 | 1,573 | 1,586 | 1,567 | 1,570 | -3 | -0.2% | 982,400 |
| 2014/05/22 | 1,564 | 1,574 | 1,543 | 1,573 | +43 | +2.8% | 1,220,400 |
| 2014/05/21 | 1,517 | 1,535 | 1,496 | 1,530 | +7 | +0.5% | 836,600 |
| 2014/05/20 | 1,536 | 1,537 | 1,515 | 1,523 | -6 | -0.4% | 643,500 |
| 2014/05/19 | 1,563 | 1,565 | 1,522 | 1,529 | -32 | -2% | 928,900 |
| 2014/05/16 | 1,568 | 1,574 | 1,554 | 1,561 | -19 | -1.2% | 851,400 |
| 2014/05/15 | 1,566 | 1,582 | 1,553 | 1,580 | +20 | +1.3% | 1,074,400 |
| 2014/05/14 | 1,558 | 1,566 | 1,543 | 1,560 | +3 | +0.2% | 637,400 |
| 2014/05/13 | 1,540 | 1,569 | 1,539 | 1,557 | +33 | +2.2% | 886,900 |
| 2014/05/12 | 1,518 | 1,535 | 1,506 | 1,524 | +11 | +0.7% | 770,100 |
| 2014/05/09 | 1,495 | 1,532 | 1,491 | 1,513 | -1 | -0.1% | 1,287,300 |
| 2014/05/08 | 1,516 | 1,544 | 1,502 | 1,514 | +22 | +1.5% | 1,149,900 |
| 2014/05/07 | 1,504 | 1,524 | 1,484 | 1,492 | -43 | -2.8% | 1,609,700 |
| 2014/05/02 | 1,522 | 1,552 | 1,511 | 1,535 | +15 | +1% | 1,543,500 |
| 2014/05/01 | 1,500 | 1,528 | 1,487 | 1,520 | +152 | +11.1% | 2,410,500 |
| 2014/04/30 | 1,397 | 1,398 | 1,361 | 1,368 | -18 | -1.3% | 788,300 |
| 2014/04/28 | 1,375 | 1,386 | 1,365 | 1,386 | -4 | -0.3% | 434,000 |
| 2014/04/25 | 1,397 | 1,418 | 1,383 | 1,390 | -4 | -0.3% | 687,500 |
| 2014/04/24 | 1,395 | 1,413 | 1,385 | 1,394 | -6 | -0.4% | 583,000 |
| 2014/04/23 | 1,396 | 1,400 | 1,383 | 1,400 | +23 | +1.7% | 477,400 |
| 2014/04/22 | 1,410 | 1,411 | 1,376 | 1,377 | -21 | -1.5% | 445,200 |
| 2014/04/21 | 1,390 | 1,407 | 1,385 | 1,398 | +7 | +0.5% | 464,700 |
| 2014/04/18 | 1,370 | 1,393 | 1,370 | 1,391 | +21 | +1.5% | 434,100 |
| 2014/04/17 | 1,362 | 1,383 | 1,353 | 1,370 | -8 | -0.6% | 849,700 |
| 2014/04/16 | 1,350 | 1,385 | 1,349 | 1,378 | +45 | +3.4% | 1,098,500 |
| 2014/04/15 | 1,320 | 1,364 | 1,313 | 1,333 | +41 | +3.2% | 1,332,600 |
| 2014/04/14 | 1,269 | 1,302 | 1,269 | 1,292 | +14 | +1.1% | 720,700 |
| 2014/04/11 | 1,278 | 1,288 | 1,267 | 1,278 | -40 | -3% | 1,954,200 |
| 2014/04/10 | 1,352 | 1,353 | 1,312 | 1,318 | -16 | -1.2% | 792,700 |
| 2014/04/09 | 1,365 | 1,368 | 1,332 | 1,334 | -31 | -2.3% | 933,600 |
| 2014/04/08 | 1,371 | 1,383 | 1,362 | 1,365 | -18 | -1.3% | 737,000 |
| 2014/04/07 | 1,377 | 1,387 | 1,361 | 1,383 | -7 | -0.5% | 843,500 |
| 2014/04/04 | 1,370 | 1,392 | 1,355 | 1,390 | +16 | +1.2% | 1,197,500 |
| 2014/04/03 | 1,365 | 1,394 | 1,355 | 1,374 | +23 | +1.7% | 1,224,800 |
| 2014/04/02 | 1,341 | 1,369 | 1,333 | 1,351 | +28 | +2.1% | 1,056,100 |
| 2014/04/01 | 1,349 | 1,359 | 1,322 | 1,323 | -6 | -0.5% | 986,500 |
| 2014/03/31 | 1,327 | 1,335 | 1,313 | 1,329 | +7 | +0.5% | 552,900 |
| 2014/03/28 | 1,291 | 1,325 | 1,288 | 1,322 | +24 | +1.8% | 814,500 |
| 2014/03/27 | 1,263 | 1,305 | 1,247 | 1,298 | +20 | +1.6% | 1,085,300 |
| 2014/03/26 | 1,303 | 1,304 | 1,264 | 1,278 | -19 | -1.5% | 1,770,400 |
| 2014/03/25 | 1,265 | 1,307 | 1,260 | 1,297 | -7 | -0.5% | 1,226,500 |
| 2014/03/24 | 1,302 | 1,329 | 1,296 | 1,304 | -2 | -0.2% | 1,252,400 |
| 2014/03/20 | 1,352 | 1,359 | 1,304 | 1,306 | -50 | -3.7% | 1,045,200 |
| 2014/03/19 | 1,358 | 1,374 | 1,335 | 1,356 | +2 | +0.1% | 715,800 |
| 2014/03/18 | 1,365 | 1,370 | 1,348 | 1,354 | ±0 | ±0% | 601,800 |
2551～
2600
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
