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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,735 | 2,764 | 2,699 | 2,755 | +32 | +1.2% | 12,600 |
2020/07/17 | 2,712 | 2,735 | 2,662 | 2,723 | -22 | -0.8% | 15,900 |
2020/07/16 | 2,747 | 2,773 | 2,712 | 2,745 | +9 | +0.3% | 17,500 |
2020/07/15 | 2,690 | 2,739 | 2,678 | 2,736 | +78 | +2.9% | 24,100 |
2020/07/14 | 2,657 | 2,664 | 2,616 | 2,658 | +1 | ±0% | 23,800 |
2020/07/13 | 2,649 | 2,679 | 2,618 | 2,657 | +57 | +2.2% | 22,600 |
2020/07/10 | 2,650 | 2,651 | 2,567 | 2,600 | -59 | -2.2% | 28,600 |
2020/07/09 | 2,720 | 2,723 | 2,628 | 2,659 | -40 | -1.5% | 26,900 |
2020/07/08 | 2,797 | 2,810 | 2,692 | 2,699 | -113 | -4% | 25,500 |
2020/07/07 | 2,874 | 2,874 | 2,785 | 2,812 | -28 | -1% | 17,300 |
2020/07/06 | 2,775 | 2,841 | 2,759 | 2,840 | +115 | +4.2% | 36,500 |
2020/07/03 | 2,715 | 2,729 | 2,682 | 2,725 | +4 | +0.1% | 9,500 |
2020/07/02 | 2,804 | 2,804 | 2,665 | 2,721 | -57 | -2.1% | 32,700 |
2020/07/01 | 2,802 | 2,802 | 2,739 | 2,778 | ±0 | ±0% | 23,800 |
2020/06/30 | 2,761 | 2,839 | 2,742 | 2,778 | +89 | +3.3% | 46,600 |
2020/06/29 | 2,720 | 2,720 | 2,645 | 2,689 | -31 | -1.1% | 27,400 |
2020/06/26 | 2,739 | 2,739 | 2,678 | 2,720 | +10 | +0.4% | 16,900 |
2020/06/25 | 2,693 | 2,718 | 2,649 | 2,710 | +23 | +0.9% | 25,800 |
2020/06/24 | 2,752 | 2,752 | 2,671 | 2,687 | -25 | -0.9% | 10,200 |
2020/06/23 | 2,710 | 2,761 | 2,678 | 2,712 | +12 | +0.4% | 27,200 |
2020/06/22 | 2,742 | 2,745 | 2,685 | 2,700 | -8 | -0.3% | 12,800 |
2020/06/19 | 2,724 | 2,736 | 2,680 | 2,708 | +14 | +0.5% | 20,900 |
2020/06/18 | 2,792 | 2,792 | 2,671 | 2,694 | -87 | -3.1% | 34,300 |
2020/06/17 | 2,759 | 2,796 | 2,700 | 2,781 | -1 | ±0% | 35,500 |
2020/06/16 | 2,699 | 2,795 | 2,685 | 2,782 | +127 | +4.8% | 25,400 |
2020/06/15 | 2,773 | 2,773 | 2,652 | 2,655 | -86 | -3.1% | 19,800 |
2020/06/12 | 2,671 | 2,770 | 2,661 | 2,741 | -56 | -2% | 41,700 |
2020/06/11 | 2,801 | 2,824 | 2,758 | 2,797 | -26 | -0.9% | 26,100 |
2020/06/10 | 2,899 | 2,899 | 2,823 | 2,823 | -126 | -4.3% | 36,500 |
2020/06/09 | 2,900 | 2,950 | 2,855 | 2,949 | +60 | +2.1% | 18,900 |
2020/06/08 | 2,779 | 2,889 | 2,779 | 2,889 | +110 | +4% | 19,900 |
2020/06/05 | 2,838 | 2,848 | 2,703 | 2,779 | -84 | -2.9% | 34,200 |
2020/06/04 | 2,885 | 2,967 | 2,842 | 2,863 | ±0 | ±0% | 57,200 |
2020/06/03 | 2,898 | 2,909 | 2,809 | 2,863 | +25 | +0.9% | 22,100 |
2020/06/02 | 2,880 | 2,880 | 2,821 | 2,838 | +8 | +0.3% | 19,500 |
2020/06/01 | 2,903 | 2,915 | 2,822 | 2,830 | -101 | -3.4% | 23,900 |
2020/05/29 | 2,964 | 2,964 | 2,895 | 2,931 | -37 | -1.2% | 19,500 |
2020/05/28 | 2,876 | 2,969 | 2,860 | 2,968 | +92 | +3.2% | 20,100 |
2020/05/27 | 2,830 | 2,907 | 2,805 | 2,876 | +46 | +1.6% | 26,000 |
2020/05/26 | 2,827 | 2,830 | 2,777 | 2,830 | +44 | +1.6% | 14,500 |
2020/05/25 | 2,790 | 2,795 | 2,724 | 2,786 | +46 | +1.7% | 13,200 |
2020/05/22 | 2,768 | 2,772 | 2,708 | 2,740 | -18 | -0.7% | 10,400 |
2020/05/21 | 2,751 | 2,774 | 2,702 | 2,758 | +43 | +1.6% | 15,500 |
2020/05/20 | 2,725 | 2,750 | 2,699 | 2,715 | -10 | -0.4% | 10,200 |
2020/05/19 | 2,674 | 2,727 | 2,610 | 2,725 | +88 | +3.3% | 18,200 |
2020/05/18 | 2,633 | 2,638 | 2,560 | 2,637 | +5 | +0.2% | 23,800 |
2020/05/15 | 2,735 | 2,750 | 2,582 | 2,632 | -45 | -1.7% | 21,200 |
2020/05/14 | 2,821 | 2,834 | 2,672 | 2,677 | -194 | -6.8% | 27,600 |
2020/05/13 | 2,932 | 2,932 | 2,801 | 2,871 | -96 | -3.2% | 19,500 |
2020/05/12 | 3,045 | 3,045 | 2,933 | 2,967 | -98 | -3.2% | 19,400 |
1051~
1100
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