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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 3,460 | 3,470 | 3,415 | 3,430 | -30 | -0.9% | 8,200 |
| 2021/10/11 | 3,370 | 3,500 | 3,360 | 3,460 | +95 | +2.8% | 13,200 |
| 2021/10/08 | 3,395 | 3,430 | 3,355 | 3,365 | -20 | -0.6% | 15,400 |
| 2021/10/07 | 3,375 | 3,450 | 3,360 | 3,385 | +10 | +0.3% | 14,800 |
| 2021/10/06 | 3,430 | 3,505 | 3,365 | 3,375 | -15 | -0.4% | 29,600 |
| 2021/10/05 | 3,435 | 3,440 | 3,320 | 3,390 | -110 | -3.1% | 42,600 |
| 2021/10/04 | 3,610 | 3,615 | 3,460 | 3,500 | -5 | -0.1% | 28,200 |
| 2021/10/01 | 3,595 | 3,600 | 3,470 | 3,505 | -125 | -3.4% | 42,400 |
| 2021/09/30 | 3,700 | 3,710 | 3,630 | 3,630 | -95 | -2.6% | 37,600 |
| 2021/09/29 | 3,750 | 3,750 | 3,650 | 3,725 | -70 | -1.8% | 38,000 |
| 2021/09/28 | 3,800 | 3,800 | 3,710 | 3,795 | -20 | -0.5% | 35,100 |
| 2021/09/27 | 3,865 | 3,890 | 3,780 | 3,815 | -40 | -1% | 25,400 |
| 2021/09/24 | 3,845 | 3,870 | 3,805 | 3,855 | +45 | +1.2% | 49,200 |
| 2021/09/22 | 3,905 | 3,910 | 3,805 | 3,810 | -100 | -2.6% | 21,500 |
| 2021/09/21 | 3,960 | 3,960 | 3,900 | 3,910 | -170 | -4.2% | 26,600 |
| 2021/09/17 | 4,120 | 4,140 | 4,050 | 4,080 | -50 | -1.2% | 30,300 |
| 2021/09/16 | 4,060 | 4,275 | 4,060 | 4,130 | +100 | +2.5% | 55,500 |
| 2021/09/15 | 4,050 | 4,070 | 3,985 | 4,030 | -80 | -1.9% | 25,400 |
| 2021/09/14 | 4,160 | 4,160 | 4,080 | 4,110 | -50 | -1.2% | 24,900 |
| 2021/09/13 | 4,180 | 4,240 | 4,105 | 4,160 | -60 | -1.4% | 26,600 |
| 2021/09/10 | 4,115 | 4,220 | 4,035 | 4,220 | +60 | +1.4% | 59,100 |
| 2021/09/09 | 4,190 | 4,200 | 4,125 | 4,160 | -80 | -1.9% | 19,000 |
| 2021/09/08 | 4,225 | 4,325 | 4,205 | 4,240 | +5 | +0.1% | 26,500 |
| 2021/09/07 | 4,400 | 4,405 | 4,200 | 4,235 | +15 | +0.4% | 70,800 |
| 2021/09/06 | 4,010 | 4,230 | 3,950 | 4,220 | +350 | +9% | 61,500 |
| 2021/09/03 | 3,665 | 3,895 | 3,650 | 3,870 | +205 | +5.6% | 34,700 |
| 2021/09/02 | 3,705 | 3,730 | 3,650 | 3,665 | -40 | -1.1% | 16,600 |
| 2021/09/01 | 3,740 | 3,740 | 3,685 | 3,705 | -35 | -0.9% | 23,500 |
| 2021/08/31 | 3,720 | 3,765 | 3,720 | 3,740 | -35 | -0.9% | 9,000 |
| 2021/08/30 | 3,780 | 3,815 | 3,760 | 3,775 | +10 | +0.3% | 6,900 |
| 2021/08/27 | 3,810 | 3,810 | 3,700 | 3,765 | -85 | -2.2% | 22,000 |
| 2021/08/26 | 3,865 | 3,880 | 3,810 | 3,850 | -10 | -0.3% | 9,700 |
| 2021/08/25 | 3,930 | 3,930 | 3,840 | 3,860 | -30 | -0.8% | 12,100 |
| 2021/08/24 | 3,810 | 3,895 | 3,810 | 3,890 | +95 | +2.5% | 10,800 |
| 2021/08/23 | 3,810 | 3,855 | 3,745 | 3,795 | +55 | +1.5% | 13,900 |
| 2021/08/20 | 3,865 | 3,865 | 3,720 | 3,740 | -140 | -3.6% | 21,100 |
| 2021/08/19 | 3,905 | 3,935 | 3,860 | 3,880 | -35 | -0.9% | 21,700 |
| 2021/08/18 | 4,040 | 4,100 | 3,890 | 3,915 | -125 | -3.1% | 27,400 |
| 2021/08/17 | 3,985 | 4,125 | 3,920 | 4,040 | +35 | +0.9% | 33,600 |
| 2021/08/16 | 4,035 | 4,055 | 3,970 | 4,005 | -90 | -2.2% | 22,600 |
| 2021/08/13 | 4,160 | 4,160 | 4,045 | 4,095 | -65 | -1.6% | 18,100 |
| 2021/08/12 | 4,210 | 4,210 | 4,075 | 4,160 | -60 | -1.4% | 23,000 |
| 2021/08/11 | 4,250 | 4,270 | 4,195 | 4,220 | -40 | -0.9% | 17,000 |
| 2021/08/10 | 4,435 | 4,435 | 4,260 | 4,260 | -145 | -3.3% | 31,100 |
| 2021/08/06 | 4,405 | 4,525 | 4,345 | 4,405 | +70 | +1.6% | 44,700 |
| 2021/08/05 | 4,370 | 4,490 | 4,280 | 4,335 | -35 | -0.8% | 37,300 |
| 2021/08/04 | 4,385 | 4,430 | 4,365 | 4,370 | -15 | -0.3% | 17,000 |
| 2021/08/03 | 4,350 | 4,420 | 4,280 | 4,385 | +5 | +0.1% | 20,100 |
| 2021/08/02 | 4,450 | 4,460 | 4,345 | 4,380 | -25 | -0.6% | 19,200 |
| 2021/07/30 | 4,460 | 4,575 | 4,405 | 4,405 | -55 | -1.2% | 23,000 |
751～
800
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
