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 |
|---|---|---|---|---|---|---|---|
| 2013/10/16 | 1,438 | 1,447 | 1,422 | 1,442 | +4 | +0.3% | 769,600 |
| 2013/10/15 | 1,424 | 1,441 | 1,424 | 1,438 | +33 | +2.3% | 1,052,300 |
| 2013/10/11 | 1,402 | 1,414 | 1,374 | 1,405 | +29 | +2.1% | 2,149,200 |
| 2013/10/10 | 1,364 | 1,386 | 1,351 | 1,376 | +23 | +1.7% | 1,370,600 |
| 2013/10/09 | 1,330 | 1,355 | 1,325 | 1,353 | +14 | +1% | 924,900 |
| 2013/10/08 | 1,325 | 1,344 | 1,316 | 1,339 | -3 | -0.2% | 1,097,500 |
| 2013/10/07 | 1,348 | 1,363 | 1,337 | 1,342 | +28 | +2.1% | 1,292,700 |
| 2013/10/04 | 1,315 | 1,328 | 1,297 | 1,314 | -18 | -1.4% | 911,400 |
| 2013/10/03 | 1,334 | 1,350 | 1,315 | 1,332 | -9 | -0.7% | 1,105,200 |
| 2013/10/02 | 1,386 | 1,424 | 1,334 | 1,341 | -49 | -3.5% | 1,542,200 |
| 2013/10/01 | 1,406 | 1,420 | 1,389 | 1,390 | -10 | -0.7% | 791,000 |
| 2013/09/30 | 1,420 | 1,423 | 1,391 | 1,400 | -23 | -1.6% | 1,176,300 |
| 2013/09/27 | 1,397 | 1,438 | 1,390 | 1,423 | +26 | +1.9% | 1,400,200 |
| 2013/09/26 | 1,352 | 1,397 | 1,334 | 1,397 | +54 | +4% | 896,800 |
| 2013/09/25 | 1,364 | 1,369 | 1,339 | 1,343 | -18 | -1.3% | 643,100 |
| 2013/09/24 | 1,348 | 1,365 | 1,341 | 1,361 | -1 | -0.1% | 367,000 |
| 2013/09/20 | 1,350 | 1,382 | 1,346 | 1,362 | +13 | +1% | 845,300 |
| 2013/09/19 | 1,343 | 1,352 | 1,333 | 1,349 | +26 | +2% | 799,600 |
| 2013/09/18 | 1,333 | 1,344 | 1,317 | 1,323 | +8 | +0.6% | 651,500 |
| 2013/09/17 | 1,320 | 1,335 | 1,312 | 1,315 | ±0 | ±0% | 451,300 |
| 2013/09/13 | 1,295 | 1,315 | 1,289 | 1,315 | +6 | +0.5% | 2,084,800 |
| 2013/09/12 | 1,305 | 1,317 | 1,297 | 1,309 | +2 | +0.2% | 686,300 |
| 2013/09/11 | 1,320 | 1,333 | 1,304 | 1,307 | -7 | -0.5% | 959,700 |
| 2013/09/10 | 1,316 | 1,324 | 1,294 | 1,314 | +18 | +1.4% | 862,700 |
| 2013/09/09 | 1,324 | 1,324 | 1,276 | 1,296 | +27 | +2.1% | 600,900 |
| 2013/09/06 | 1,290 | 1,298 | 1,258 | 1,269 | -27 | -2.1% | 764,300 |
| 2013/09/05 | 1,311 | 1,312 | 1,285 | 1,296 | -9 | -0.7% | 722,600 |
| 2013/09/04 | 1,277 | 1,308 | 1,266 | 1,305 | +8 | +0.6% | 795,100 |
| 2013/09/03 | 1,259 | 1,299 | 1,259 | 1,297 | +43 | +3.4% | 1,104,400 |
| 2013/09/02 | 1,240 | 1,255 | 1,227 | 1,254 | +12 | +1% | 714,800 |
| 2013/08/30 | 1,250 | 1,267 | 1,231 | 1,242 | +8 | +0.6% | 1,065,500 |
| 2013/08/29 | 1,214 | 1,235 | 1,203 | 1,234 | +18 | +1.5% | 1,127,700 |
| 2013/08/28 | 1,185 | 1,222 | 1,184 | 1,216 | +2 | +0.2% | 949,300 |
| 2013/08/27 | 1,206 | 1,232 | 1,204 | 1,214 | +2 | +0.2% | 628,400 |
| 2013/08/26 | 1,225 | 1,231 | 1,206 | 1,212 | -14 | -1.1% | 767,900 |
| 2013/08/23 | 1,233 | 1,244 | 1,211 | 1,226 | +23 | +1.9% | 1,417,600 |
| 2013/08/22 | 1,199 | 1,212 | 1,188 | 1,203 | -8 | -0.7% | 698,500 |
| 2013/08/21 | 1,205 | 1,223 | 1,187 | 1,211 | +11 | +0.9% | 1,101,900 |
| 2013/08/20 | 1,236 | 1,236 | 1,195 | 1,200 | -36 | -2.9% | 856,200 |
| 2013/08/19 | 1,216 | 1,237 | 1,216 | 1,236 | +20 | +1.6% | 627,500 |
| 2013/08/16 | 1,202 | 1,222 | 1,197 | 1,216 | +9 | +0.7% | 1,011,600 |
| 2013/08/15 | 1,240 | 1,240 | 1,202 | 1,207 | -50 | -4% | 1,187,300 |
| 2013/08/14 | 1,240 | 1,270 | 1,231 | 1,257 | +11 | +0.9% | 1,397,000 |
| 2013/08/13 | 1,251 | 1,253 | 1,225 | 1,246 | +15 | +1.2% | 1,373,200 |
| 2013/08/12 | 1,236 | 1,253 | 1,223 | 1,231 | -31 | -2.5% | 1,689,800 |
| 2013/08/09 | 1,273 | 1,320 | 1,252 | 1,262 | -19 | -1.5% | 1,959,700 |
| 2013/08/08 | 1,302 | 1,328 | 1,273 | 1,281 | -34 | -2.6% | 1,167,500 |
| 2013/08/07 | 1,361 | 1,365 | 1,310 | 1,315 | -86 | -6.1% | 2,011,600 |
| 2013/08/06 | 1,365 | 1,403 | 1,357 | 1,401 | +30 | +2.2% | 848,500 |
| 2013/08/05 | 1,369 | 1,391 | 1,364 | 1,371 | -21 | -1.5% | 744,800 |
2701～
2750
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 | 1.03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% | 12.99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
