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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 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 |
| 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 |
2601～
2650
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
