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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 2013/08/02 | 1,385 | 1,393 | 1,349 | 1,392 | +44 | +3.3% | 1,370,000 |
| 2013/08/01 | 1,277 | 1,349 | 1,276 | 1,348 | +90 | +7.2% | 1,559,500 |
| 2013/07/31 | 1,274 | 1,285 | 1,251 | 1,258 | -24 | -1.9% | 1,010,100 |
| 2013/07/30 | 1,239 | 1,287 | 1,228 | 1,282 | +33 | +2.6% | 948,100 |
| 2013/07/29 | 1,265 | 1,284 | 1,247 | 1,249 | -36 | -2.8% | 820,400 |
| 2013/07/26 | 1,292 | 1,305 | 1,273 | 1,285 | -19 | -1.5% | 1,015,900 |
| 2013/07/25 | 1,324 | 1,324 | 1,293 | 1,304 | -17 | -1.3% | 1,139,600 |
| 2013/07/24 | 1,310 | 1,335 | 1,307 | 1,321 | -4 | -0.3% | 768,500 |
| 2013/07/23 | 1,309 | 1,337 | 1,304 | 1,325 | +3 | +0.2% | 1,116,500 |
| 2013/07/22 | 1,325 | 1,362 | 1,304 | 1,322 | +27 | +2.1% | 1,463,500 |
| 2013/07/19 | 1,315 | 1,337 | 1,272 | 1,295 | -11 | -0.8% | 1,448,800 |
| 2013/07/18 | 1,297 | 1,316 | 1,281 | 1,306 | +20 | +1.6% | 1,443,100 |
| 2013/07/17 | 1,271 | 1,289 | 1,266 | 1,286 | -1 | -0.1% | 827,700 |
| 2013/07/16 | 1,275 | 1,298 | 1,263 | 1,287 | +31 | +2.5% | 1,301,500 |
| 2013/07/12 | 1,240 | 1,262 | 1,235 | 1,256 | +27 | +2.2% | 1,693,200 |
| 2013/07/11 | 1,199 | 1,237 | 1,192 | 1,229 | +20 | +1.7% | 1,093,200 |
| 2013/07/10 | 1,205 | 1,233 | 1,199 | 1,209 | +6 | +0.5% | 1,150,900 |
| 2013/07/09 | 1,174 | 1,206 | 1,174 | 1,203 | +32 | +2.7% | 875,300 |
| 2013/07/08 | 1,201 | 1,207 | 1,171 | 1,171 | -26 | -2.2% | 792,100 |
| 2013/07/05 | 1,185 | 1,205 | 1,184 | 1,197 | +33 | +2.8% | 747,800 |
| 2013/07/04 | 1,180 | 1,185 | 1,144 | 1,164 | -18 | -1.5% | 965,200 |
| 2013/07/03 | 1,200 | 1,209 | 1,173 | 1,182 | -15 | -1.3% | 834,600 |
| 2013/07/02 | 1,175 | 1,202 | 1,109 | 1,197 | +39 | +3.4% | 1,594,200 |
| 2013/07/01 | 1,136 | 1,160 | 1,114 | 1,158 | +21 | +1.8% | 797,400 |
| 2013/06/28 | 1,094 | 1,146 | 1,091 | 1,137 | +47 | +4.3% | 1,051,600 |
| 2013/06/27 | 1,058 | 1,095 | 1,049 | 1,090 | +38 | +3.6% | 922,200 |
| 2013/06/26 | 1,092 | 1,104 | 1,046 | 1,052 | -38 | -3.5% | 999,300 |
| 2013/06/25 | 1,091 | 1,116 | 1,067 | 1,090 | +3 | +0.3% | 806,100 |
| 2013/06/24 | 1,122 | 1,130 | 1,081 | 1,087 | -15 | -1.4% | 642,900 |
| 2013/06/21 | 1,053 | 1,110 | 1,031 | 1,102 | +37 | +3.5% | 1,537,700 |
| 2013/06/20 | 1,054 | 1,084 | 1,051 | 1,065 | -11 | -1% | 1,145,600 |
| 2013/06/19 | 1,077 | 1,090 | 1,062 | 1,076 | +17 | +1.6% | 750,300 |
| 2013/06/18 | 1,055 | 1,071 | 1,027 | 1,059 | -7 | -0.7% | 1,025,000 |
| 2013/06/17 | 1,028 | 1,067 | 1,020 | 1,066 | +22 | +2.1% | 882,300 |
| 2013/06/14 | 1,029 | 1,084 | 1,029 | 1,044 | +43 | +4.3% | 2,935,800 |
| 2013/06/13 | 1,041 | 1,051 | 968 | 1,001 | -68 | -6.4% | 1,801,200 |
2751～
2800
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
