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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 2,980 | 3,105 | 2,980 | 3,065 | +40 | +1.3% | 18,800 |
2020/05/08 | 2,800 | 3,025 | 2,785 | 3,025 | +264 | +9.6% | 32,800 |
2020/05/07 | 2,688 | 2,761 | 2,688 | 2,761 | +17 | +0.6% | 8,100 |
2020/05/01 | 2,730 | 2,772 | 2,663 | 2,744 | +14 | +0.5% | 21,200 |
2020/04/30 | 2,700 | 2,743 | 2,679 | 2,730 | +73 | +2.7% | 16,600 |
2020/04/28 | 2,559 | 2,657 | 2,551 | 2,657 | +98 | +3.8% | 12,200 |
2020/04/27 | 2,542 | 2,564 | 2,477 | 2,559 | +67 | +2.7% | 14,400 |
2020/04/24 | 2,446 | 2,508 | 2,440 | 2,492 | +21 | +0.8% | 13,100 |
2020/04/23 | 2,400 | 2,471 | 2,400 | 2,471 | +55 | +2.3% | 12,400 |
2020/04/22 | 2,466 | 2,466 | 2,372 | 2,416 | -50 | -2% | 19,000 |
2020/04/21 | 2,499 | 2,508 | 2,416 | 2,466 | -79 | -3.1% | 23,300 |
2020/04/20 | 2,553 | 2,577 | 2,524 | 2,545 | -18 | -0.7% | 8,500 |
2020/04/17 | 2,562 | 2,606 | 2,496 | 2,563 | +51 | +2% | 18,300 |
2020/04/16 | 2,447 | 2,520 | 2,439 | 2,512 | +46 | +1.9% | 18,700 |
2020/04/15 | 2,500 | 2,536 | 2,457 | 2,466 | -20 | -0.8% | 10,600 |
2020/04/14 | 2,463 | 2,503 | 2,439 | 2,486 | +23 | +0.9% | 10,400 |
2020/04/13 | 2,483 | 2,491 | 2,406 | 2,463 | -20 | -0.8% | 12,700 |
2020/04/10 | 2,480 | 2,484 | 2,395 | 2,483 | +25 | +1% | 8,200 |
2020/04/09 | 2,456 | 2,469 | 2,401 | 2,458 | -22 | -0.9% | 11,600 |
2020/04/08 | 2,450 | 2,491 | 2,365 | 2,480 | +30 | +1.2% | 17,500 |
2020/04/07 | 2,382 | 2,478 | 2,350 | 2,450 | +102 | +4.3% | 18,100 |
2020/04/06 | 2,234 | 2,357 | 2,208 | 2,348 | +111 | +5% | 20,600 |
2020/04/03 | 2,256 | 2,332 | 2,167 | 2,237 | -24 | -1.1% | 16,400 |
2020/04/02 | 2,302 | 2,327 | 2,255 | 2,261 | -81 | -3.5% | 28,100 |
2020/04/01 | 2,383 | 2,461 | 2,335 | 2,342 | -76 | -3.1% | 18,000 |
2020/03/31 | 2,428 | 2,477 | 2,326 | 2,418 | +33 | +1.4% | 19,300 |
2020/03/30 | 2,508 | 2,508 | 2,346 | 2,385 | -228 | -8.7% | 38,300 |
2020/03/27 | 2,581 | 2,613 | 2,474 | 2,613 | +123 | +4.9% | 24,200 |
2020/03/26 | 2,450 | 2,498 | 2,319 | 2,490 | +62 | +2.6% | 20,700 |
2020/03/25 | 2,491 | 2,491 | 2,355 | 2,428 | +78 | +3.3% | 32,200 |
2020/03/24 | 2,241 | 2,354 | 2,241 | 2,350 | +113 | +5.1% | 19,700 |
2020/03/23 | 2,145 | 2,259 | 2,081 | 2,237 | +142 | +6.8% | 26,800 |
2020/03/19 | 2,200 | 2,300 | 2,047 | 2,095 | -83 | -3.8% | 26,400 |
2020/03/18 | 2,252 | 2,320 | 2,178 | 2,178 | -24 | -1.1% | 23,900 |
2020/03/17 | 2,100 | 2,235 | 1,999 | 2,202 | +91 | +4.3% | 36,300 |
2020/03/16 | 2,120 | 2,214 | 2,029 | 2,111 | +54 | +2.6% | 25,800 |
1101~
1150
件表示中 / 3586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 | 304,000円 | -3.4% | -76.2% | 0.46% | 65.36倍 | 0.60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 |
小松ウオル | 151,200円 | +5.6% | +3.2% | 4.30% | 9.31倍 | 0.70倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
アートネイチャー | 81,000円 | +5.0% | +8.3% | 3.46% | 17.48倍 | 0.99倍 |
|
かつらで双璧。男性向け首位で注文生産品を主体に増毛商品、既製品を展開。女性向けは2位 |
キングジム | 84,300円 | +3.7% | +438.5% | 1.66% | 48.39倍 | 0.98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 |
ブシロード | 36,900円 | +5.9% | +5.4% | 1.22% | 25.73倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム