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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 3,015 | 3,015 | 2,946 | 2,957 | -58 | -1.9% | 18,800 |
| 2020/02/20 | 3,015 | 3,050 | 2,982 | 3,015 | ±0 | ±0% | 15,900 |
| 2020/02/19 | 3,075 | 3,075 | 2,997 | 3,015 | -10 | -0.3% | 21,600 |
| 2020/02/18 | 3,100 | 3,100 | 3,005 | 3,025 | -65 | -2.1% | 14,900 |
| 2020/02/17 | 3,060 | 3,110 | 3,010 | 3,090 | -25 | -0.8% | 32,900 |
| 2020/02/14 | 3,185 | 3,185 | 3,080 | 3,115 | -120 | -3.7% | 49,200 |
| 2020/02/13 | 3,320 | 3,325 | 3,185 | 3,235 | -120 | -3.6% | 42,300 |
| 2020/02/12 | 3,460 | 3,460 | 3,335 | 3,355 | -95 | -2.8% | 20,100 |
| 2020/02/10 | 3,305 | 3,455 | 3,305 | 3,450 | +110 | +3.3% | 40,900 |
| 2020/02/07 | 3,645 | 3,735 | 3,325 | 3,340 | -445 | -11.8% | 122,000 |
| 2020/02/06 | 3,810 | 3,815 | 3,735 | 3,785 | +70 | +1.9% | 15,600 |
| 2020/02/05 | 3,580 | 3,730 | 3,565 | 3,715 | +180 | +5.1% | 22,200 |
| 2020/02/04 | 3,435 | 3,540 | 3,435 | 3,535 | +40 | +1.1% | 34,200 |
| 2020/02/03 | 3,460 | 3,520 | 3,395 | 3,495 | -10 | -0.3% | 21,100 |
| 2020/01/31 | 3,600 | 3,605 | 3,460 | 3,505 | -25 | -0.7% | 33,800 |
| 2020/01/30 | 3,575 | 3,620 | 3,505 | 3,530 | -80 | -2.2% | 29,100 |
| 2020/01/29 | 3,610 | 3,630 | 3,570 | 3,610 | -10 | -0.3% | 17,200 |
| 2020/01/28 | 3,640 | 3,655 | 3,585 | 3,620 | -50 | -1.4% | 17,300 |
| 2020/01/27 | 3,720 | 3,720 | 3,645 | 3,670 | -50 | -1.3% | 15,500 |
| 2020/01/24 | 3,795 | 3,795 | 3,710 | 3,720 | -80 | -2.1% | 11,500 |
| 2020/01/23 | 3,780 | 3,830 | 3,760 | 3,800 | ±0 | ±0% | 11,000 |
| 2020/01/22 | 3,800 | 3,870 | 3,775 | 3,800 | -20 | -0.5% | 11,300 |
| 2020/01/21 | 3,785 | 3,820 | 3,760 | 3,820 | +15 | +0.4% | 7,900 |
| 2020/01/20 | 3,850 | 3,850 | 3,790 | 3,805 | -30 | -0.8% | 8,200 |
| 2020/01/17 | 3,850 | 3,850 | 3,790 | 3,835 | +20 | +0.5% | 12,200 |
| 2020/01/16 | 3,825 | 3,830 | 3,795 | 3,815 | -15 | -0.4% | 9,700 |
| 2020/01/15 | 3,910 | 3,915 | 3,830 | 3,830 | -65 | -1.7% | 7,100 |
| 2020/01/14 | 3,935 | 3,935 | 3,855 | 3,895 | -40 | -1% | 12,200 |
| 2020/01/10 | 3,905 | 3,935 | 3,880 | 3,935 | +30 | +0.8% | 7,000 |
| 2020/01/09 | 3,850 | 3,910 | 3,850 | 3,905 | +55 | +1.4% | 9,900 |
| 2020/01/08 | 3,870 | 3,870 | 3,745 | 3,850 | -25 | -0.6% | 19,100 |
| 2020/01/07 | 3,890 | 3,925 | 3,840 | 3,875 | -20 | -0.5% | 16,000 |
| 2020/01/06 | 3,940 | 3,955 | 3,865 | 3,895 | -50 | -1.3% | 41,400 |
| 2019/12/30 | 3,870 | 3,970 | 3,825 | 3,945 | +75 | +1.9% | 57,700 |
| 2019/12/27 | 3,865 | 3,920 | 3,865 | 3,870 | -20 | -0.5% | 10,000 |
| 2019/12/26 | 3,855 | 3,900 | 3,810 | 3,890 | +90 | +2.4% | 20,800 |
| 2019/12/25 | 3,865 | 3,865 | 3,790 | 3,800 | +5 | +0.1% | 11,200 |
| 2019/12/24 | 3,840 | 3,840 | 3,765 | 3,795 | -15 | -0.4% | 11,600 |
| 2019/12/23 | 3,820 | 3,860 | 3,765 | 3,810 | -5 | -0.1% | 13,300 |
| 2019/12/20 | 3,875 | 3,875 | 3,775 | 3,815 | -70 | -1.8% | 27,500 |
| 2019/12/19 | 3,930 | 3,945 | 3,860 | 3,885 | -40 | -1% | 16,000 |
| 2019/12/18 | 3,950 | 4,015 | 3,890 | 3,925 | -10 | -0.3% | 52,000 |
| 2019/12/17 | 3,825 | 3,935 | 3,785 | 3,935 | +165 | +4.4% | 47,500 |
| 2019/12/16 | 3,695 | 3,785 | 3,695 | 3,770 | +55 | +1.5% | 29,500 |
| 2019/12/13 | 3,735 | 3,735 | 3,660 | 3,715 | +50 | +1.4% | 30,200 |
| 2019/12/12 | 3,730 | 3,730 | 3,640 | 3,665 | -35 | -0.9% | 18,300 |
| 2019/12/11 | 3,815 | 3,835 | 3,690 | 3,700 | -125 | -3.3% | 31,900 |
| 2019/12/10 | 3,805 | 3,905 | 3,785 | 3,825 | +45 | +1.2% | 61,800 |
| 2019/12/09 | 3,800 | 3,845 | 3,750 | 3,780 | -15 | -0.4% | 27,900 |
| 2019/12/06 | 3,775 | 3,820 | 3,725 | 3,795 | +75 | +2% | 33,000 |
1151～
1200
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
