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 |
---|---|---|---|---|---|---|---|
2013/06/12 | 1,086 | 1,086 | 1,043 | 1,069 | -18 | -1.7% | 1,100,600 |
2013/06/11 | 1,090 | 1,113 | 1,077 | 1,087 | ±0 | ±0% | 1,552,300 |
2013/06/10 | 1,078 | 1,088 | 1,061 | 1,087 | +59 | +5.7% | 1,077,600 |
2013/06/07 | 1,003 | 1,054 | 998 | 1,028 | +11 | +1.1% | 1,954,900 |
2013/06/06 | 999 | 1,060 | 998 | 1,017 | +13 | +1.3% | 2,186,900 |
2013/06/05 | 1,079 | 1,083 | 995 | 1,004 | -74 | -6.9% | 1,865,200 |
2013/06/04 | 1,041 | 1,090 | 1,038 | 1,078 | +32 | +3.1% | 2,000,100 |
2013/06/03 | 1,102 | 1,106 | 1,040 | 1,046 | -55 | -5% | 1,381,600 |
2013/05/31 | 1,103 | 1,127 | 1,089 | 1,101 | +30 | +2.8% | 1,788,500 |
2013/05/30 | 1,101 | 1,114 | 1,064 | 1,071 | -70 | -6.1% | 1,881,000 |
2013/05/29 | 1,141 | 1,162 | 1,127 | 1,141 | +30 | +2.7% | 1,331,000 |
2013/05/28 | 1,097 | 1,141 | 1,091 | 1,111 | +1 | +0.1% | 1,346,300 |
2013/05/27 | 1,085 | 1,118 | 1,072 | 1,110 | -28 | -2.5% | 1,149,300 |
2013/05/24 | 1,137 | 1,164 | 1,078 | 1,138 | +12 | +1.1% | 2,481,000 |
2013/05/23 | 1,257 | 1,287 | 1,124 | 1,126 | -110 | -8.9% | 2,873,500 |
2013/05/22 | 1,230 | 1,247 | 1,218 | 1,236 | +20 | +1.6% | 1,171,900 |
2013/05/21 | 1,193 | 1,221 | 1,193 | 1,216 | +3 | +0.2% | 583,600 |
2013/05/20 | 1,215 | 1,231 | 1,209 | 1,213 | +10 | +0.8% | 843,700 |
2013/05/17 | 1,174 | 1,208 | 1,160 | 1,203 | +30 | +2.6% | 1,215,900 |
2013/05/16 | 1,194 | 1,199 | 1,148 | 1,173 | -15 | -1.3% | 1,127,800 |
2013/05/15 | 1,195 | 1,202 | 1,171 | 1,188 | +21 | +1.8% | 2,107,200 |
2013/05/14 | 1,159 | 1,187 | 1,158 | 1,167 | +9 | +0.8% | 701,400 |
2013/05/13 | 1,194 | 1,212 | 1,148 | 1,158 | -35 | -2.9% | 1,848,800 |
2013/05/10 | 1,181 | 1,203 | 1,170 | 1,193 | +48 | +4.2% | 1,683,700 |
2013/05/09 | 1,133 | 1,159 | 1,129 | 1,145 | +26 | +2.3% | 1,439,300 |
2013/05/08 | 1,138 | 1,138 | 1,113 | 1,119 | -11 | -1% | 1,171,600 |
2013/05/07 | 1,118 | 1,139 | 1,108 | 1,130 | +42 | +3.9% | 1,187,500 |
2013/05/02 | 1,088 | 1,095 | 1,062 | 1,088 | +21 | +2% | 1,220,500 |
2013/05/01 | 1,061 | 1,078 | 1,051 | 1,067 | +22 | +2.1% | 1,841,400 |
2013/04/30 | 1,037 | 1,081 | 1,033 | 1,045 | -29 | -2.7% | 1,437,100 |
2013/04/26 | 1,032 | 1,088 | 1,030 | 1,074 | +72 | +7.2% | 2,672,800 |
2013/04/25 | 1,007 | 1,010 | 994 | 1,002 | +1 | +0.1% | 695,400 |
2013/04/24 | 989 | 1,010 | 981 | 1,001 | +22 | +2.2% | 1,266,700 |
2013/04/23 | 972 | 984 | 968 | 979 | -3 | -0.3% | 770,600 |
2013/04/22 | 979 | 994 | 973 | 982 | +18 | +1.9% | 874,100 |
2013/04/19 | 962 | 972 | 950 | 964 | +9 | +0.9% | 742,800 |
2013/04/18 | 975 | 980 | 954 | 955 | -28 | -2.8% | 1,330,700 |
2013/04/17 | 967 | 994 | 963 | 983 | +18 | +1.9% | 951,400 |
2013/04/16 | 952 | 974 | 947 | 965 | -2 | -0.2% | 1,265,800 |
2013/04/15 | 958 | 975 | 950 | 967 | +3 | +0.3% | 1,317,300 |
2013/04/12 | 989 | 989 | 958 | 964 | -27 | -2.7% | 2,718,800 |
2013/04/11 | 990 | 995 | 978 | 991 | -4 | -0.4% | 1,597,100 |
2013/04/10 | 967 | 998 | 964 | 995 | +41 | +4.3% | 1,956,900 |
2013/04/09 | 985 | 992 | 946 | 954 | -6 | -0.6% | 2,163,800 |
2013/04/08 | 980 | 992 | 956 | 960 | +6 | +0.6% | 1,644,100 |
2013/04/05 | 958 | 968 | 939 | 954 | +18 | +1.9% | 2,157,800 |
2013/04/04 | 904 | 936 | 897 | 936 | +2 | +0.2% | 1,572,000 |
2013/04/03 | 897 | 934 | 892 | 934 | +46 | +5.2% | 1,694,800 |
2013/04/02 | 912 | 916 | 873 | 888 | -28 | -3.1% | 1,551,100 |
2013/04/01 | 939 | 939 | 916 | 916 | -18 | -1.9% | 1,385,300 |
2801~
2850
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