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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 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 |
| 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 |
901～
950
件表示中 / 3736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 | 267,500円 | +4.2% | +216.5% | 3.55% | 28.05倍 | 0.52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 |
| クリナップ | 69,500円 | +6.2% | +14.5% | 4.46% | 13.55倍 | 0.44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 |
| キングジム | 82,400円 | +3.7% | +438.5% | 1.70% | 47.30倍 | 0.97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 |
| 萩原工業 | 151,100円 | +2.7% | +14.2% | 4.30% | 9.48倍 | 0.70倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
| ニホンフラッシュ | 80,600円 | +8.4% | +75.1% | 4.47% | 14.79倍 | 0.61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
