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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 1,341 | 1,368 | 1,340 | 1,354 | ±0 | ±0% | 901,600 |
| 2014/03/14 | 1,327 | 1,365 | 1,325 | 1,354 | -22 | -1.6% | 3,015,700 |
| 2014/03/13 | 1,387 | 1,392 | 1,373 | 1,376 | -3 | -0.2% | 694,700 |
| 2014/03/12 | 1,412 | 1,413 | 1,379 | 1,379 | -48 | -3.4% | 718,900 |
| 2014/03/11 | 1,409 | 1,433 | 1,409 | 1,427 | +16 | +1.1% | 545,300 |
| 2014/03/10 | 1,410 | 1,428 | 1,393 | 1,411 | -12 | -0.8% | 627,900 |
| 2014/03/07 | 1,434 | 1,447 | 1,410 | 1,423 | -4 | -0.3% | 765,900 |
| 2014/03/06 | 1,412 | 1,433 | 1,397 | 1,427 | +39 | +2.8% | 886,600 |
| 2014/03/05 | 1,392 | 1,410 | 1,384 | 1,388 | +15 | +1.1% | 737,400 |
| 2014/03/04 | 1,360 | 1,377 | 1,348 | 1,373 | +5 | +0.4% | 618,400 |
| 2014/03/03 | 1,380 | 1,381 | 1,343 | 1,368 | -23 | -1.7% | 629,300 |
| 2014/02/28 | 1,417 | 1,424 | 1,382 | 1,391 | -20 | -1.4% | 833,600 |
| 2014/02/27 | 1,414 | 1,420 | 1,390 | 1,411 | -5 | -0.4% | 713,900 |
| 2014/02/26 | 1,396 | 1,437 | 1,391 | 1,416 | -10 | -0.7% | 696,800 |
| 2014/02/25 | 1,406 | 1,435 | 1,401 | 1,426 | +41 | +3% | 1,098,700 |
| 2014/02/24 | 1,371 | 1,407 | 1,364 | 1,385 | -1 | -0.1% | 835,900 |
| 2014/02/21 | 1,346 | 1,395 | 1,345 | 1,386 | +56 | +4.2% | 1,011,600 |
| 2014/02/20 | 1,370 | 1,373 | 1,327 | 1,330 | -50 | -3.6% | 1,184,500 |
| 2014/02/19 | 1,356 | 1,388 | 1,356 | 1,380 | -10 | -0.7% | 740,600 |
| 2014/02/18 | 1,358 | 1,401 | 1,352 | 1,390 | +45 | +3.3% | 962,500 |
| 2014/02/17 | 1,330 | 1,350 | 1,314 | 1,345 | +16 | +1.2% | 973,900 |
| 2014/02/14 | 1,345 | 1,376 | 1,318 | 1,329 | -23 | -1.7% | 2,051,800 |
| 2014/02/13 | 1,376 | 1,387 | 1,348 | 1,352 | -28 | -2% | 1,510,300 |
| 2014/02/12 | 1,395 | 1,398 | 1,372 | 1,380 | +15 | +1.1% | 1,257,500 |
| 2014/02/10 | 1,349 | 1,369 | 1,344 | 1,365 | +46 | +3.5% | 1,620,800 |
| 2014/02/07 | 1,325 | 1,328 | 1,304 | 1,319 | +23 | +1.8% | 1,952,300 |
| 2014/02/06 | 1,290 | 1,326 | 1,280 | 1,296 | -114 | -8.1% | 2,891,500 |
| 2014/02/05 | 1,388 | 1,417 | 1,375 | 1,410 | +34 | +2.5% | 1,674,000 |
| 2014/02/04 | 1,435 | 1,440 | 1,372 | 1,376 | -103 | -7% | 1,671,300 |
| 2014/02/03 | 1,500 | 1,510 | 1,471 | 1,479 | -50 | -3.3% | 743,600 |
| 2014/01/31 | 1,540 | 1,549 | 1,503 | 1,529 | +10 | +0.7% | 967,600 |
| 2014/01/30 | 1,537 | 1,543 | 1,501 | 1,519 | -57 | -3.6% | 1,140,300 |
| 2014/01/29 | 1,546 | 1,576 | 1,538 | 1,576 | +48 | +3.1% | 1,004,200 |
| 2014/01/28 | 1,510 | 1,537 | 1,497 | 1,528 | +33 | +2.2% | 1,093,900 |
| 2014/01/27 | 1,500 | 1,515 | 1,491 | 1,495 | -56 | -3.6% | 1,005,600 |
| 2014/01/24 | 1,594 | 1,599 | 1,539 | 1,551 | -66 | -4.1% | 1,840,300 |
| 2014/01/23 | 1,640 | 1,657 | 1,609 | 1,617 | +3 | +0.2% | 1,793,700 |
| 2014/01/22 | 1,612 | 1,643 | 1,590 | 1,614 | -5 | -0.3% | 1,499,800 |
| 2014/01/21 | 1,615 | 1,639 | 1,609 | 1,619 | +7 | +0.4% | 927,500 |
| 2014/01/20 | 1,618 | 1,621 | 1,598 | 1,612 | -3 | -0.2% | 560,200 |
| 2014/01/17 | 1,610 | 1,631 | 1,603 | 1,615 | -16 | -1% | 1,545,200 |
| 2014/01/16 | 1,644 | 1,658 | 1,624 | 1,631 | -13 | -0.8% | 962,800 |
| 2014/01/15 | 1,640 | 1,646 | 1,619 | 1,644 | +37 | +2.3% | 1,336,400 |
| 2014/01/14 | 1,630 | 1,640 | 1,603 | 1,607 | -83 | -4.9% | 1,410,900 |
| 2014/01/10 | 1,659 | 1,690 | 1,641 | 1,690 | +10 | +0.6% | 1,637,200 |
| 2014/01/09 | 1,676 | 1,689 | 1,662 | 1,680 | -21 | -1.2% | 938,200 |
| 2014/01/08 | 1,669 | 1,705 | 1,666 | 1,701 | +44 | +2.7% | 924,000 |
| 2014/01/07 | 1,636 | 1,667 | 1,630 | 1,657 | +7 | +0.4% | 942,200 |
| 2014/01/06 | 1,631 | 1,666 | 1,624 | 1,650 | -19 | -1.1% | 1,216,400 |
| 2013/12/30 | 1,657 | 1,673 | 1,641 | 1,669 | +21 | +1.3% | 887,400 |
2601～
2650
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
