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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 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 |
| 2023/05/31 | 5,540 | 5,560 | 5,450 | 5,530 | -110 | -2% | 1,547,000 |
| 2023/05/30 | 5,650 | 5,680 | 5,590 | 5,640 | -30 | -0.5% | 465,700 |
| 2023/05/29 | 5,660 | 5,720 | 5,640 | 5,670 | +110 | +2% | 616,500 |
| 2023/05/26 | 5,610 | 5,610 | 5,550 | 5,560 | +10 | +0.2% | 488,700 |
| 2023/05/25 | 5,540 | 5,620 | 5,520 | 5,550 | -30 | -0.5% | 741,800 |
| 2023/05/24 | 5,630 | 5,650 | 5,580 | 5,580 | -60 | -1.1% | 573,100 |
| 2023/05/23 | 5,700 | 5,750 | 5,620 | 5,640 | -40 | -0.7% | 654,800 |
| 2023/05/22 | 5,560 | 5,680 | 5,530 | 5,680 | +100 | +1.8% | 533,600 |
| 2023/05/19 | 5,590 | 5,600 | 5,550 | 5,580 | +80 | +1.5% | 414,000 |
| 2023/05/18 | 5,500 | 5,540 | 5,470 | 5,500 | +50 | +0.9% | 501,800 |
| 2023/05/17 | 5,500 | 5,510 | 5,430 | 5,450 | -40 | -0.7% | 525,700 |
| 2023/05/16 | 5,420 | 5,540 | 5,390 | 5,490 | +100 | +1.9% | 796,100 |
| 2023/05/15 | 5,360 | 5,390 | 5,300 | 5,390 | +80 | +1.5% | 447,100 |
| 2023/05/12 | 5,400 | 5,400 | 5,300 | 5,310 | ±0 | ±0% | 768,000 |
| 2023/05/11 | 5,380 | 5,430 | 5,290 | 5,310 | -60 | -1.1% | 538,200 |
| 2023/05/10 | 5,340 | 5,380 | 5,320 | 5,370 | -30 | -0.6% | 666,400 |
| 2023/05/09 | 5,350 | 5,410 | 5,340 | 5,400 | +50 | +0.9% | 422,200 |
| 2023/05/08 | 5,390 | 5,400 | 5,330 | 5,350 | -20 | -0.4% | 386,900 |
| 2023/05/02 | 5,420 | 5,420 | 5,350 | 5,370 | -30 | -0.6% | 444,200 |
| 2023/05/01 | 5,360 | 5,400 | 5,340 | 5,400 | +70 | +1.3% | 478,100 |
| 2023/04/28 | 5,240 | 5,340 | 5,220 | 5,330 | +110 | +2.1% | 641,800 |
| 2023/04/27 | 5,150 | 5,230 | 5,130 | 5,220 | +60 | +1.2% | 631,100 |
| 2023/04/26 | 5,200 | 5,210 | 5,130 | 5,160 | -100 | -1.9% | 506,500 |
| 2023/04/25 | 5,280 | 5,300 | 5,250 | 5,260 | -20 | -0.4% | 342,700 |
| 2023/04/24 | 5,260 | 5,290 | 5,230 | 5,280 | +60 | +1.1% | 286,100 |
| 2023/04/21 | 5,240 | 5,260 | 5,210 | 5,220 | -30 | -0.6% | 362,500 |
| 2023/04/20 | 5,210 | 5,250 | 5,160 | 5,250 | +10 | +0.2% | 458,700 |
| 2023/04/19 | 5,260 | 5,310 | 5,240 | 5,240 | -80 | -1.5% | 599,600 |
| 2023/04/18 | 5,310 | 5,340 | 5,250 | 5,320 | +40 | +0.8% | 453,700 |
| 2023/04/17 | 5,230 | 5,300 | 5,230 | 5,280 | +40 | +0.8% | 350,400 |
| 2023/04/14 | 5,290 | 5,290 | 5,210 | 5,240 | +10 | +0.2% | 758,200 |
| 2023/04/13 | 5,200 | 5,250 | 5,180 | 5,230 | +20 | +0.4% | 415,700 |
| 2023/04/12 | 5,190 | 5,230 | 5,150 | 5,210 | +30 | +0.6% | 500,800 |
| 2023/04/11 | 5,170 | 5,210 | 5,140 | 5,180 | +90 | +1.8% | 657,200 |
| 2023/04/10 | 5,070 | 5,130 | 5,070 | 5,090 | +50 | +1% | 388,400 |
| 2023/04/07 | 5,030 | 5,060 | 5,010 | 5,040 | +30 | +0.6% | 285,700 |
351～
400
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 | 108,500円 | -0.6% | -29.6% | 2.33% | 29.44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 | 235,100円 | +2.1% | +1.3% | 1.36% | 12.03倍 | 0.92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 | 405,300円 | +2.5% | +6.9% | 1.18% | 17.25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 | 396,700円 | +15.2% | +26.4% | 1.41% | 24.53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 | 280,100円 | +2.8% | -9.6% | 2.71% | 14.84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
