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 |
|---|---|---|---|---|---|---|---|
| 2021/05/20 | 3,925 | 4,015 | 3,915 | 3,975 | +95 | +2.4% | 27,400 |
| 2021/05/19 | 3,850 | 3,960 | 3,790 | 3,880 | +30 | +0.8% | 19,900 |
| 2021/05/18 | 3,730 | 3,860 | 3,730 | 3,850 | +90 | +2.4% | 15,800 |
| 2021/05/17 | 3,785 | 3,810 | 3,730 | 3,760 | -25 | -0.7% | 26,700 |
| 2021/05/14 | 3,910 | 4,010 | 3,785 | 3,785 | -80 | -2.1% | 70,900 |
| 2021/05/13 | 3,485 | 3,900 | 3,485 | 3,865 | +290 | +8.1% | 124,600 |
| 2021/05/12 | 3,525 | 3,600 | 3,485 | 3,575 | +95 | +2.7% | 38,200 |
| 2021/05/11 | 3,490 | 3,540 | 3,435 | 3,480 | -10 | -0.3% | 34,800 |
| 2021/05/10 | 3,395 | 3,490 | 3,370 | 3,490 | +235 | +7.2% | 34,000 |
| 2021/05/07 | 3,190 | 3,270 | 3,190 | 3,255 | +60 | +1.9% | 5,900 |
| 2021/05/06 | 3,180 | 3,240 | 3,170 | 3,195 | +15 | +0.5% | 5,700 |
| 2021/04/30 | 3,250 | 3,265 | 3,170 | 3,180 | -70 | -2.2% | 15,000 |
| 2021/04/28 | 3,215 | 3,265 | 3,180 | 3,250 | +50 | +1.6% | 15,300 |
| 2021/04/27 | 3,275 | 3,275 | 3,200 | 3,200 | -55 | -1.7% | 14,100 |
| 2021/04/26 | 3,290 | 3,290 | 3,225 | 3,255 | ±0 | ±0% | 19,700 |
| 2021/04/23 | 3,270 | 3,300 | 3,250 | 3,255 | -30 | -0.9% | 8,800 |
| 2021/04/22 | 3,270 | 3,310 | 3,260 | 3,285 | -10 | -0.3% | 15,300 |
| 2021/04/21 | 3,380 | 3,390 | 3,275 | 3,295 | -115 | -3.4% | 23,800 |
| 2021/04/20 | 3,450 | 3,455 | 3,395 | 3,410 | -40 | -1.2% | 12,300 |
| 2021/04/19 | 3,420 | 3,470 | 3,400 | 3,450 | +30 | +0.9% | 11,900 |
| 2021/04/16 | 3,470 | 3,470 | 3,405 | 3,420 | -45 | -1.3% | 7,200 |
| 2021/04/15 | 3,370 | 3,465 | 3,360 | 3,465 | +55 | +1.6% | 12,700 |
| 2021/04/14 | 3,395 | 3,415 | 3,360 | 3,410 | -40 | -1.2% | 21,200 |
| 2021/04/13 | 3,410 | 3,480 | 3,410 | 3,450 | -15 | -0.4% | 11,400 |
| 2021/04/12 | 3,425 | 3,475 | 3,405 | 3,465 | +45 | +1.3% | 12,200 |
| 2021/04/09 | 3,445 | 3,485 | 3,390 | 3,420 | -45 | -1.3% | 20,200 |
| 2021/04/08 | 3,440 | 3,485 | 3,420 | 3,465 | -25 | -0.7% | 16,800 |
| 2021/04/07 | 3,450 | 3,495 | 3,440 | 3,490 | +15 | +0.4% | 11,300 |
| 2021/04/06 | 3,515 | 3,530 | 3,460 | 3,475 | -25 | -0.7% | 14,900 |
| 2021/04/05 | 3,480 | 3,510 | 3,435 | 3,500 | +15 | +0.4% | 15,500 |
| 2021/04/02 | 3,490 | 3,505 | 3,455 | 3,485 | -5 | -0.1% | 11,000 |
| 2021/04/01 | 3,500 | 3,540 | 3,455 | 3,490 | -10 | -0.3% | 13,800 |
| 2021/03/31 | 3,510 | 3,575 | 3,495 | 3,500 | -60 | -1.7% | 9,700 |
| 2021/03/30 | 3,570 | 3,600 | 3,525 | 3,560 | -40 | -1.1% | 13,800 |
| 2021/03/29 | 3,605 | 3,635 | 3,520 | 3,600 | -5 | -0.1% | 28,200 |
| 2021/03/26 | 3,620 | 3,650 | 3,585 | 3,605 | +10 | +0.3% | 11,800 |
| 2021/03/25 | 3,545 | 3,595 | 3,480 | 3,595 | +20 | +0.6% | 16,300 |
| 2021/03/24 | 3,520 | 3,610 | 3,520 | 3,575 | +10 | +0.3% | 19,000 |
| 2021/03/23 | 3,635 | 3,655 | 3,525 | 3,565 | -100 | -2.7% | 18,600 |
| 2021/03/22 | 3,685 | 3,725 | 3,645 | 3,665 | -65 | -1.7% | 16,400 |
| 2021/03/19 | 3,615 | 3,735 | 3,590 | 3,730 | +50 | +1.4% | 34,000 |
| 2021/03/18 | 3,725 | 3,725 | 3,635 | 3,680 | -45 | -1.2% | 16,300 |
| 2021/03/17 | 3,720 | 3,725 | 3,660 | 3,725 | +5 | +0.1% | 16,100 |
| 2021/03/16 | 3,765 | 3,765 | 3,690 | 3,720 | -40 | -1.1% | 11,900 |
| 2021/03/15 | 3,615 | 3,765 | 3,615 | 3,760 | +145 | +4% | 21,800 |
| 2021/03/12 | 3,590 | 3,635 | 3,545 | 3,615 | +25 | +0.7% | 20,300 |
| 2021/03/11 | 3,520 | 3,605 | 3,485 | 3,590 | +60 | +1.7% | 23,200 |
| 2021/03/10 | 3,605 | 3,605 | 3,505 | 3,530 | -75 | -2.1% | 21,100 |
| 2021/03/09 | 3,630 | 3,670 | 3,585 | 3,605 | -25 | -0.7% | 28,700 |
| 2021/03/08 | 3,785 | 3,810 | 3,600 | 3,630 | -15 | -0.4% | 46,900 |
951～
1000
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
