河合楽器製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 3,460 | 3,460 | 3,375 | 3,380 | -65 | -1.9% | 10,400 |
| 2021/12/22 | 3,375 | 3,470 | 3,350 | 3,445 | +70 | +2.1% | 11,300 |
| 2021/12/21 | 3,420 | 3,460 | 3,370 | 3,375 | -45 | -1.3% | 12,200 |
| 2021/12/20 | 3,530 | 3,575 | 3,420 | 3,420 | -110 | -3.1% | 19,000 |
| 2021/12/17 | 3,600 | 3,660 | 3,490 | 3,530 | -50 | -1.4% | 46,500 |
| 2021/12/16 | 3,460 | 3,580 | 3,440 | 3,580 | +270 | +8.2% | 61,400 |
| 2021/12/15 | 3,300 | 3,330 | 3,255 | 3,310 | +30 | +0.9% | 13,600 |
| 2021/12/14 | 3,385 | 3,385 | 3,265 | 3,280 | -105 | -3.1% | 28,300 |
| 2021/12/13 | 3,520 | 3,520 | 3,370 | 3,385 | -115 | -3.3% | 22,300 |
| 2021/12/10 | 3,400 | 3,525 | 3,395 | 3,500 | +100 | +2.9% | 42,400 |
| 2021/12/09 | 3,395 | 3,410 | 3,335 | 3,400 | +5 | +0.1% | 15,700 |
| 2021/12/08 | 3,330 | 3,430 | 3,330 | 3,395 | +65 | +2% | 20,500 |
| 2021/12/07 | 3,290 | 3,350 | 3,270 | 3,330 | +40 | +1.2% | 18,000 |
| 2021/12/06 | 3,335 | 3,335 | 3,260 | 3,290 | +15 | +0.5% | 19,700 |
| 2021/12/03 | 3,195 | 3,280 | 3,190 | 3,275 | +95 | +3% | 13,700 |
| 2021/12/02 | 3,195 | 3,260 | 3,165 | 3,180 | -35 | -1.1% | 16,000 |
| 2021/12/01 | 3,170 | 3,240 | 3,120 | 3,215 | +5 | +0.2% | 29,100 |
| 2021/11/30 | 3,235 | 3,315 | 3,190 | 3,210 | +5 | +0.2% | 17,800 |
| 2021/11/29 | 3,200 | 3,280 | 3,200 | 3,205 | -65 | -2% | 22,100 |
| 2021/11/26 | 3,295 | 3,315 | 3,250 | 3,270 | -70 | -2.1% | 22,600 |
| 2021/11/25 | 3,340 | 3,360 | 3,305 | 3,340 | +20 | +0.6% | 10,100 |
| 2021/11/24 | 3,330 | 3,345 | 3,295 | 3,320 | -10 | -0.3% | 13,800 |
| 2021/11/22 | 3,360 | 3,375 | 3,315 | 3,330 | -50 | -1.5% | 7,200 |
| 2021/11/19 | 3,345 | 3,385 | 3,310 | 3,380 | +75 | +2.3% | 11,700 |
| 2021/11/18 | 3,365 | 3,365 | 3,300 | 3,305 | -95 | -2.8% | 21,400 |
| 2021/11/17 | 3,450 | 3,450 | 3,375 | 3,400 | -65 | -1.9% | 17,500 |
| 2021/11/16 | 3,545 | 3,545 | 3,460 | 3,465 | -50 | -1.4% | 11,700 |
| 2021/11/15 | 3,570 | 3,570 | 3,505 | 3,515 | -55 | -1.5% | 14,400 |
| 2021/11/12 | 3,520 | 3,595 | 3,510 | 3,570 | +95 | +2.7% | 17,200 |
| 2021/11/11 | 3,475 | 3,500 | 3,390 | 3,475 | +5 | +0.1% | 32,900 |
| 2021/11/10 | 3,550 | 3,610 | 3,445 | 3,470 | +105 | +3.1% | 96,000 |
| 2021/11/09 | 3,395 | 3,485 | 3,365 | 3,365 | -45 | -1.3% | 34,200 |
| 2021/11/08 | 3,485 | 3,485 | 3,370 | 3,410 | -30 | -0.9% | 19,000 |
| 2021/11/05 | 3,545 | 3,550 | 3,440 | 3,440 | -105 | -3% | 15,300 |
| 2021/11/04 | 3,565 | 3,575 | 3,510 | 3,545 | -10 | -0.3% | 23,200 |
| 2021/11/02 | 3,560 | 3,610 | 3,540 | 3,555 | -30 | -0.8% | 11,000 |
| 2021/11/01 | 3,580 | 3,585 | 3,535 | 3,585 | +75 | +2.1% | 9,400 |
| 2021/10/29 | 3,560 | 3,560 | 3,465 | 3,510 | -15 | -0.4% | 18,900 |
| 2021/10/28 | 3,535 | 3,560 | 3,495 | 3,525 | ±0 | ±0% | 18,200 |
| 2021/10/27 | 3,630 | 3,630 | 3,525 | 3,525 | -110 | -3% | 12,700 |
| 2021/10/26 | 3,550 | 3,640 | 3,550 | 3,635 | +90 | +2.5% | 18,300 |
| 2021/10/25 | 3,510 | 3,570 | 3,510 | 3,545 | +5 | +0.1% | 12,300 |
| 2021/10/22 | 3,535 | 3,580 | 3,500 | 3,540 | ±0 | ±0% | 16,400 |
| 2021/10/21 | 3,580 | 3,600 | 3,535 | 3,540 | -50 | -1.4% | 20,500 |
| 2021/10/20 | 3,615 | 3,640 | 3,575 | 3,590 | +15 | +0.4% | 25,100 |
| 2021/10/19 | 3,510 | 3,575 | 3,485 | 3,575 | +55 | +1.6% | 12,700 |
| 2021/10/18 | 3,575 | 3,575 | 3,495 | 3,520 | -10 | -0.3% | 15,300 |
| 2021/10/15 | 3,435 | 3,535 | 3,420 | 3,530 | +75 | +2.2% | 14,400 |
| 2021/10/14 | 3,420 | 3,455 | 3,415 | 3,455 | ±0 | ±0% | 8,800 |
| 2021/10/13 | 3,425 | 3,475 | 3,390 | 3,455 | +25 | +0.7% | 26,400 |
701～
750
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「河合楽」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 |
|---|---|---|---|---|---|---|---|---|
| 河合楽 | 275,400円 | -3.4% | -76.2% | 0.51% | 59.21倍 | 0.55倍 |
|
１９２７年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との３本柱。中国強化 |
| キングジム | 85,100円 | +3.7% | +438.5% | 1.65% | 48.80倍 | 0.99倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
| クリナップ | 70,100円 | +1.6% | -17.1% | 4.42% | 26.61倍 | 0.45倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
| ブシロード | 33,400円 | +5.9% | +5.4% | 1.35% | 23.42倍 | 1.06倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| ニホンフラッシュ | 89,600円 | +15.8% | +33.6% | 4.02% | 11.33倍 | 0.65倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
市場注目の銘柄
チャート関連のコラム
