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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,450 | 4,520 | 4,443 | 4,499 | -15 | -0.3% | 1,334,800 |
| 2023/08/30 | 4,525 | 4,541 | 4,501 | 4,514 | -14 | -0.3% | 794,000 |
| 2023/08/29 | 4,545 | 4,563 | 4,520 | 4,528 | -1 | ±0% | 620,800 |
| 2023/08/28 | 4,502 | 4,543 | 4,498 | 4,529 | +60 | +1.3% | 507,600 |
| 2023/08/25 | 4,425 | 4,480 | 4,425 | 4,469 | -26 | -0.6% | 558,800 |
| 2023/08/24 | 4,495 | 4,516 | 4,476 | 4,495 | -47 | -1% | 790,100 |
| 2023/08/23 | 4,478 | 4,552 | 4,461 | 4,542 | +62 | +1.4% | 539,100 |
| 2023/08/22 | 4,470 | 4,520 | 4,449 | 4,480 | +14 | +0.3% | 479,700 |
| 2023/08/21 | 4,477 | 4,492 | 4,442 | 4,466 | -3 | -0.1% | 435,500 |
| 2023/08/18 | 4,420 | 4,476 | 4,402 | 4,469 | +10 | +0.2% | 541,000 |
| 2023/08/17 | 4,468 | 4,474 | 4,417 | 4,459 | -28 | -0.6% | 645,100 |
| 2023/08/16 | 4,532 | 4,539 | 4,479 | 4,487 | -93 | -2% | 725,100 |
| 2023/08/15 | 4,607 | 4,617 | 4,574 | 4,580 | +3 | +0.1% | 514,700 |
| 2023/08/14 | 4,697 | 4,717 | 4,570 | 4,577 | -53 | -1.1% | 715,400 |
| 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 |
301～
350
件表示中 / 3585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 | 107,800円 | -0.6% | -29.6% | 2.35% | 29.25倍 | 1.09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 | 232,600円 | +2.1% | +1.3% | 1.38% | 11.90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 | 400,400円 | +2.5% | +6.9% | 1.20% | 17.04倍 | 0.85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 | 396,900円 | +15.2% | +26.4% | 1.41% | 24.54倍 | 3.62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 | 282,200円 | +2.8% | -9.6% | 2.69% | 14.95倍 | 1.20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
