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 |
|---|---|---|---|---|---|---|---|
| 2021/08/02 | 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 |
| 2021/07/29 | 4,395 | 4,515 | 4,335 | 4,460 | +125 | +2.9% | 34,200 |
| 2021/07/28 | 4,255 | 4,415 | 4,255 | 4,335 | +65 | +1.5% | 30,600 |
| 2021/07/27 | 4,220 | 4,345 | 4,220 | 4,270 | +50 | +1.2% | 30,000 |
| 2021/07/26 | 4,145 | 4,270 | 4,115 | 4,220 | +145 | +3.6% | 24,900 |
| 2021/07/21 | 4,075 | 4,175 | 4,065 | 4,075 | +65 | +1.6% | 14,700 |
| 2021/07/20 | 4,000 | 4,045 | 3,955 | 4,010 | ±0 | ±0% | 14,300 |
| 2021/07/19 | 4,090 | 4,150 | 4,010 | 4,010 | -170 | -4.1% | 32,200 |
| 2021/07/16 | 4,065 | 4,280 | 4,065 | 4,180 | +150 | +3.7% | 52,600 |
| 2021/07/15 | 4,350 | 4,370 | 4,015 | 4,030 | +30 | +0.8% | 73,400 |
| 2021/07/14 | 3,980 | 4,035 | 3,975 | 4,000 | ±0 | ±0% | 6,900 |
| 2021/07/13 | 4,075 | 4,100 | 4,000 | 4,000 | -75 | -1.8% | 10,000 |
| 2021/07/12 | 3,995 | 4,085 | 3,995 | 4,075 | +80 | +2% | 8,900 |
| 2021/07/09 | 4,010 | 4,020 | 3,945 | 3,995 | -30 | -0.7% | 15,900 |
| 2021/07/08 | 4,125 | 4,140 | 4,010 | 4,025 | -85 | -2.1% | 11,300 |
| 2021/07/07 | 3,930 | 4,130 | 3,930 | 4,110 | +180 | +4.6% | 37,400 |
| 2021/07/06 | 3,920 | 4,015 | 3,900 | 3,930 | +80 | +2.1% | 22,600 |
| 2021/07/05 | 3,850 | 3,870 | 3,820 | 3,850 | ±0 | ±0% | 4,800 |
| 2021/07/02 | 3,790 | 3,860 | 3,790 | 3,850 | +60 | +1.6% | 8,200 |
| 2021/07/01 | 3,815 | 3,815 | 3,780 | 3,790 | -65 | -1.7% | 5,500 |
| 2021/06/30 | 3,950 | 3,950 | 3,820 | 3,855 | -45 | -1.2% | 12,600 |
| 2021/06/29 | 3,790 | 3,950 | 3,790 | 3,900 | +130 | +3.4% | 36,700 |
| 2021/06/28 | 3,885 | 3,885 | 3,735 | 3,770 | -95 | -2.5% | 21,800 |
| 2021/06/25 | 3,965 | 3,965 | 3,835 | 3,865 | -70 | -1.8% | 16,200 |
| 2021/06/24 | 3,905 | 4,015 | 3,905 | 3,935 | ±0 | ±0% | 26,500 |
| 2021/06/23 | 3,850 | 3,945 | 3,850 | 3,935 | +85 | +2.2% | 15,400 |
| 2021/06/22 | 3,765 | 3,850 | 3,765 | 3,850 | +135 | +3.6% | 21,400 |
| 2021/06/21 | 3,700 | 3,765 | 3,650 | 3,715 | +15 | +0.4% | 19,700 |
| 2021/06/18 | 3,755 | 3,755 | 3,680 | 3,700 | -30 | -0.8% | 7,700 |
| 2021/06/17 | 3,710 | 3,805 | 3,710 | 3,730 | +10 | +0.3% | 15,900 |
| 2021/06/16 | 3,720 | 3,730 | 3,690 | 3,720 | -15 | -0.4% | 7,900 |
| 2021/06/15 | 3,750 | 3,750 | 3,700 | 3,735 | -25 | -0.7% | 8,000 |
| 2021/06/14 | 3,600 | 3,775 | 3,590 | 3,760 | +160 | +4.4% | 16,400 |
| 2021/06/11 | 3,650 | 3,650 | 3,575 | 3,600 | -65 | -1.8% | 20,700 |
| 2021/06/10 | 3,650 | 3,750 | 3,645 | 3,665 | +10 | +0.3% | 24,700 |
| 2021/06/09 | 3,570 | 3,670 | 3,570 | 3,655 | +55 | +1.5% | 20,500 |
| 2021/06/08 | 3,640 | 3,655 | 3,555 | 3,600 | -45 | -1.2% | 28,700 |
| 2021/06/07 | 3,705 | 3,750 | 3,645 | 3,645 | -15 | -0.4% | 21,300 |
| 2021/06/04 | 3,700 | 3,765 | 3,645 | 3,660 | -35 | -0.9% | 31,200 |
| 2021/06/03 | 3,850 | 3,860 | 3,680 | 3,695 | -175 | -4.5% | 34,300 |
| 2021/06/02 | 3,855 | 3,890 | 3,795 | 3,870 | -40 | -1% | 15,800 |
| 2021/06/01 | 3,785 | 3,910 | 3,775 | 3,910 | +125 | +3.3% | 17,700 |
| 2021/05/31 | 3,725 | 3,820 | 3,725 | 3,785 | +55 | +1.5% | 31,300 |
| 2021/05/28 | 3,840 | 3,840 | 3,685 | 3,730 | -65 | -1.7% | 36,000 |
| 2021/05/27 | 3,865 | 3,865 | 3,795 | 3,795 | -5 | -0.1% | 13,100 |
| 2021/05/26 | 3,935 | 3,940 | 3,780 | 3,800 | -105 | -2.7% | 25,000 |
| 2021/05/25 | 3,990 | 4,110 | 3,900 | 3,905 | -55 | -1.4% | 54,400 |
| 2021/05/24 | 3,910 | 3,985 | 3,910 | 3,960 | +50 | +1.3% | 8,100 |
| 2021/05/21 | 4,000 | 4,000 | 3,910 | 3,910 | -65 | -1.6% | 12,900 |
901～
950
件表示中 / 3674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 | 242,000円 | -9.0% | - | 3.93% | - | 0.47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 |
| 日本創発 | 44,300円 | +6.1% | -23.8% | 3.16% | 3.80倍 | 1.36倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
| クリナップ | 59,300円 | +1.6% | -17.1% | 5.23% | 22.51倍 | 0.38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 |
| 萩原工業 | 136,000円 | +2.7% | +14.2% | 4.78% | 8.50倍 | 0.65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 | 76,900円 | -6.6% | -16.2% | 4.68% | 15.22倍 | 0.51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
