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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 4,579 | 4,646 | 4,576 | 4,630 | +22 | +0.5% | 782,900 |
| 2023/08/09 | 4,550 | 4,623 | 4,523 | 4,608 | +46 | +1% | 821,500 |
| 2023/08/08 | 4,637 | 4,656 | 4,542 | 4,562 | -112 | -2.4% | 1,090,800 |
| 2023/08/07 | 4,500 | 4,681 | 4,442 | 4,674 | +194 | +4.3% | 1,360,400 |
| 2023/08/04 | 4,650 | 4,655 | 4,480 | 4,480 | -182 | -3.9% | 2,658,900 |
| 2023/08/03 | 4,906 | 4,924 | 4,650 | 4,662 | -795 | -14.6% | 3,141,800 |
| 2023/08/02 | 5,450 | 5,529 | 5,409 | 5,457 | -67 | -1.2% | 600,800 |
| 2023/08/01 | 5,530 | 5,560 | 5,500 | 5,524 | +24 | +0.4% | 502,900 |
| 2023/07/31 | 5,505 | 5,560 | 5,468 | 5,500 | +46 | +0.8% | 655,700 |
| 2023/07/28 | 5,334 | 5,487 | 5,289 | 5,454 | -34 | -0.6% | 918,500 |
| 2023/07/27 | 5,394 | 5,511 | 5,341 | 5,488 | +142 | +2.7% | 770,500 |
| 2023/07/26 | 5,307 | 5,349 | 5,279 | 5,346 | -5 | -0.1% | 336,100 |
| 2023/07/25 | 5,333 | 5,364 | 5,323 | 5,351 | +19 | +0.4% | 451,500 |
| 2023/07/24 | 5,323 | 5,363 | 5,301 | 5,332 | +88 | +1.7% | 402,600 |
| 2023/07/21 | 5,224 | 5,300 | 5,186 | 5,244 | -29 | -0.5% | 408,800 |
| 2023/07/20 | 5,371 | 5,380 | 5,266 | 5,273 | -96 | -1.8% | 321,900 |
| 2023/07/19 | 5,341 | 5,369 | 5,293 | 5,369 | +81 | +1.5% | 344,900 |
| 2023/07/18 | 5,274 | 5,320 | 5,259 | 5,288 | +22 | +0.4% | 345,800 |
| 2023/07/14 | 5,259 | 5,349 | 5,223 | 5,266 | +8 | +0.2% | 662,900 |
| 2023/07/13 | 5,195 | 5,278 | 5,153 | 5,258 | +78 | +1.5% | 351,200 |
| 2023/07/12 | 5,265 | 5,279 | 5,168 | 5,180 | -88 | -1.7% | 357,600 |
| 2023/07/11 | 5,286 | 5,326 | 5,236 | 5,268 | +15 | +0.3% | 350,800 |
| 2023/07/10 | 5,250 | 5,297 | 5,206 | 5,253 | -17 | -0.3% | 597,300 |
| 2023/07/07 | 5,276 | 5,346 | 5,249 | 5,270 | -99 | -1.8% | 641,700 |
| 2023/07/06 | 5,447 | 5,453 | 5,325 | 5,369 | -112 | -2% | 494,100 |
| 2023/07/05 | 5,480 | 5,520 | 5,453 | 5,481 | -70 | -1.3% | 395,300 |
| 2023/07/04 | 5,595 | 5,610 | 5,538 | 5,551 | +13 | +0.2% | 402,600 |
| 2023/07/03 | 5,525 | 5,598 | 5,519 | 5,538 | +32 | +0.6% | 400,600 |
| 2023/06/30 | 5,470 | 5,513 | 5,434 | 5,506 | -6 | -0.1% | 580,000 |
| 2023/06/29 | 5,549 | 5,585 | 5,489 | 5,512 | -31 | -0.6% | 496,800 |
| 2023/06/28 | 5,463 | 5,544 | 5,432 | 5,543 | +94 | +1.7% | 478,200 |
| 2023/06/27 | 5,475 | 5,475 | 5,378 | 5,449 | -31 | -0.6% | 503,100 |
| 2023/06/26 | 5,535 | 5,542 | 5,444 | 5,480 | -56 | -1% | 382,300 |
| 2023/06/23 | 5,709 | 5,741 | 5,491 | 5,536 | -162 | -2.8% | 511,000 |
| 2023/06/22 | 5,650 | 5,733 | 5,646 | 5,698 | +41 | +0.7% | 490,700 |
| 2023/06/21 | 5,635 | 5,685 | 5,601 | 5,657 | -39 | -0.7% | 376,300 |
| 2023/06/20 | 5,697 | 5,722 | 5,652 | 5,696 | -27 | -0.5% | 463,100 |
| 2023/06/19 | 5,789 | 5,789 | 5,681 | 5,723 | -37 | -0.6% | 423,300 |
| 2023/06/16 | 5,801 | 5,818 | 5,691 | 5,760 | -74 | -1.3% | 818,800 |
| 2023/06/15 | 5,805 | 5,876 | 5,795 | 5,834 | +34 | +0.6% | 480,000 |
| 2023/06/14 | 5,718 | 5,847 | 5,698 | 5,800 | +127 | +2.2% | 592,700 |
| 2023/06/13 | 5,639 | 5,695 | 5,632 | 5,673 | +90 | +1.6% | 505,600 |
| 2023/06/12 | 5,591 | 5,639 | 5,520 | 5,583 | +7 | +0.1% | 381,200 |
| 2023/06/09 | 5,618 | 5,625 | 5,520 | 5,576 | +30 | +0.5% | 967,700 |
| 2023/06/08 | 5,660 | 5,681 | 5,515 | 5,546 | -136 | -2.4% | 621,000 |
| 2023/06/07 | 5,800 | 5,837 | 5,681 | 5,682 | -73 | -1.3% | 745,000 |
| 2023/06/06 | 5,652 | 5,767 | 5,625 | 5,755 | +65 | +1.1% | 498,800 |
| 2023/06/05 | 5,609 | 5,699 | 5,609 | 5,690 | +140 | +2.5% | 502,200 |
| 2023/06/02 | 5,520 | 5,560 | 5,510 | 5,550 | +30 | +0.5% | 449,100 |
| 2023/06/01 | 5,490 | 5,540 | 5,440 | 5,520 | -10 | -0.2% | 511,300 |
301～
350
件表示中 / 3571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 | 124,700円 | +2.6% | +28.9% | 2.03% | 17.25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 | 265,400円 | +2.1% | +1.3% | 1.21% | 13.58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 | 449,300円 | +2.5% | +6.9% | 1.07% | 24.33倍 | 0.96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 | 411,700円 | +15.2% | +26.4% | 1.36% | 25.42倍 | 3.69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 | 245,800円 | +2.8% | -9.6% | 3.09% | 13.02倍 | 1.05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
