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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 2,712 | 2,755 | 2,712 | 2,754 | +8 | +0.3% | 8,500 |
| 2024/10/31 | 2,780 | 2,780 | 2,727 | 2,746 | -10 | -0.4% | 8,100 |
| 2024/10/30 | 2,793 | 2,797 | 2,750 | 2,756 | -37 | -1.3% | 15,900 |
| 2024/10/29 | 2,780 | 2,801 | 2,770 | 2,793 | +1 | ±0% | 12,300 |
| 2024/10/28 | 2,727 | 2,792 | 2,714 | 2,792 | +67 | +2.5% | 7,600 |
| 2024/10/25 | 2,749 | 2,759 | 2,699 | 2,725 | +26 | +1% | 11,100 |
| 2024/10/24 | 2,714 | 2,715 | 2,686 | 2,699 | -15 | -0.6% | 9,700 |
| 2024/10/23 | 2,753 | 2,760 | 2,714 | 2,714 | -12 | -0.4% | 6,700 |
| 2024/10/22 | 2,780 | 2,787 | 2,718 | 2,726 | -33 | -1.2% | 11,500 |
| 2024/10/21 | 2,729 | 2,775 | 2,729 | 2,759 | +26 | +1% | 11,100 |
| 2024/10/18 | 2,726 | 2,744 | 2,726 | 2,733 | +11 | +0.4% | 3,600 |
| 2024/10/17 | 2,750 | 2,758 | 2,721 | 2,722 | -28 | -1% | 9,500 |
| 2024/10/16 | 2,728 | 2,766 | 2,725 | 2,750 | -15 | -0.5% | 12,400 |
| 2024/10/15 | 2,720 | 2,775 | 2,714 | 2,765 | +45 | +1.7% | 17,800 |
| 2024/10/11 | 2,736 | 2,760 | 2,709 | 2,720 | -16 | -0.6% | 11,800 |
| 2024/10/10 | 2,799 | 2,799 | 2,720 | 2,736 | -53 | -1.9% | 23,500 |
| 2024/10/09 | 2,855 | 2,855 | 2,759 | 2,789 | -16 | -0.6% | 37,000 |
| 2024/10/08 | 2,888 | 2,888 | 2,789 | 2,805 | -110 | -3.8% | 21,000 |
| 2024/10/07 | 2,919 | 2,930 | 2,902 | 2,915 | -4 | -0.1% | 23,100 |
| 2024/10/04 | 2,878 | 2,935 | 2,860 | 2,919 | +55 | +1.9% | 15,900 |
| 2024/10/03 | 2,883 | 2,883 | 2,833 | 2,864 | +48 | +1.7% | 5,600 |
| 2024/10/02 | 2,897 | 2,909 | 2,809 | 2,816 | -66 | -2.3% | 19,200 |
| 2024/10/01 | 2,900 | 2,911 | 2,850 | 2,882 | +23 | +0.8% | 12,100 |
| 2024/09/30 | 2,926 | 2,930 | 2,830 | 2,859 | -69 | -2.4% | 13,000 |
| 2024/09/27 | 2,909 | 2,968 | 2,909 | 2,928 | +46 | +1.6% | 21,500 |
| 2024/09/26 | 2,911 | 2,911 | 2,849 | 2,882 | -10 | -0.3% | 27,600 |
| 2024/09/25 | 2,959 | 2,990 | 2,880 | 2,892 | -59 | -2% | 16,400 |
| 2024/09/24 | 2,970 | 3,005 | 2,946 | 2,951 | -11 | -0.4% | 17,500 |
| 2024/09/20 | 2,979 | 2,998 | 2,951 | 2,962 | +21 | +0.7% | 24,000 |
| 2024/09/19 | 2,888 | 2,956 | 2,872 | 2,941 | +81 | +2.8% | 27,200 |
| 2024/09/18 | 2,828 | 2,886 | 2,808 | 2,860 | +82 | +3% | 21,400 |
| 2024/09/17 | 2,881 | 2,885 | 2,723 | 2,778 | -83 | -2.9% | 38,400 |
| 2024/09/13 | 2,846 | 2,883 | 2,820 | 2,861 | +25 | +0.9% | 22,600 |
| 2024/09/12 | 2,812 | 2,897 | 2,786 | 2,836 | +90 | +3.3% | 38,300 |
| 2024/09/11 | 2,722 | 2,804 | 2,706 | 2,746 | +16 | +0.6% | 25,900 |
| 2024/09/10 | 2,682 | 2,772 | 2,669 | 2,730 | +66 | +2.5% | 21,300 |
| 2024/09/09 | 2,667 | 2,688 | 2,602 | 2,664 | -53 | -2% | 28,100 |
| 2024/09/06 | 2,767 | 2,800 | 2,700 | 2,717 | -50 | -1.8% | 19,800 |
| 2024/09/05 | 2,728 | 2,784 | 2,727 | 2,767 | +30 | +1.1% | 19,100 |
| 2024/09/04 | 2,751 | 2,799 | 2,730 | 2,737 | -37 | -1.3% | 13,900 |
| 2024/09/03 | 2,784 | 2,806 | 2,771 | 2,774 | +3 | +0.1% | 7,900 |
| 2024/09/02 | 2,778 | 2,783 | 2,721 | 2,771 | +21 | +0.8% | 8,000 |
| 2024/08/30 | 2,741 | 2,798 | 2,741 | 2,750 | +34 | +1.3% | 10,600 |
| 2024/08/29 | 2,712 | 2,745 | 2,701 | 2,716 | -35 | -1.3% | 9,400 |
| 2024/08/28 | 2,753 | 2,755 | 2,727 | 2,751 | +14 | +0.5% | 12,800 |
| 2024/08/27 | 2,733 | 2,756 | 2,712 | 2,737 | +4 | +0.1% | 17,200 |
| 2024/08/26 | 2,766 | 2,779 | 2,700 | 2,733 | +8 | +0.3% | 18,800 |
| 2024/08/23 | 2,724 | 2,740 | 2,670 | 2,725 | +8 | +0.3% | 19,300 |
| 2024/08/22 | 2,756 | 2,756 | 2,700 | 2,717 | -39 | -1.4% | 11,400 |
| 2024/08/21 | 2,786 | 2,810 | 2,752 | 2,756 | -33 | -1.2% | 13,400 |
101～
150
件表示中 / 3672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 | 256,800円 | -9.0% | - | 3.70% | - | 0.50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 | 83,800円 | +3.7% | +438.5% | 1.67% | 48.11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 |
| アートネイチャー | 71,900円 | +1.2% | -24.1% | 3.89% | 23.99倍 | 0.88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 |
| 日本創発 | 46,400円 | +6.1% | -23.8% | 3.02% | 3.98倍 | 1.43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 | 62,600円 | +1.6% | -17.1% | 4.95% | 23.76倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
