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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 4,245 | 4,410 | 4,205 | 4,400 | +185 | +4.4% | 218,600 |
| 2018/09/05 | 4,180 | 4,245 | 4,160 | 4,215 | +35 | +0.8% | 89,200 |
| 2018/09/04 | 4,190 | 4,220 | 4,155 | 4,180 | -30 | -0.7% | 91,000 |
| 2018/09/03 | 4,350 | 4,355 | 4,205 | 4,210 | -145 | -3.3% | 97,000 |
| 2018/08/31 | 4,390 | 4,400 | 4,355 | 4,355 | -35 | -0.8% | 73,500 |
| 2018/08/30 | 4,460 | 4,490 | 4,385 | 4,390 | -75 | -1.7% | 99,300 |
| 2018/08/29 | 4,605 | 4,640 | 4,460 | 4,465 | -135 | -2.9% | 124,100 |
| 2018/08/28 | 4,565 | 4,650 | 4,440 | 4,600 | +5 | +0.1% | 118,300 |
| 2018/08/27 | 4,885 | 4,890 | 4,590 | 4,595 | -360 | -7.3% | 262,300 |
| 2018/08/24 | 4,905 | 5,040 | 4,870 | 4,955 | -5 | -0.1% | 87,500 |
| 2018/08/23 | 4,825 | 5,030 | 4,825 | 4,960 | +120 | +2.5% | 59,600 |
| 2018/08/22 | 4,635 | 4,865 | 4,625 | 4,840 | +135 | +2.9% | 69,300 |
| 2018/08/21 | 4,690 | 4,745 | 4,590 | 4,705 | -30 | -0.6% | 84,800 |
| 2018/08/20 | 4,800 | 4,830 | 4,670 | 4,735 | -75 | -1.6% | 42,200 |
| 2018/08/17 | 4,970 | 4,970 | 4,760 | 4,810 | -85 | -1.7% | 37,000 |
| 2018/08/16 | 5,030 | 5,050 | 4,880 | 4,895 | -165 | -3.3% | 48,800 |
| 2018/08/15 | 5,080 | 5,140 | 5,040 | 5,060 | -30 | -0.6% | 32,700 |
| 2018/08/14 | 5,290 | 5,400 | 5,070 | 5,090 | -110 | -2.1% | 88,200 |
| 2018/08/13 | 5,420 | 5,440 | 4,985 | 5,200 | -250 | -4.6% | 158,900 |
| 2018/08/10 | 5,200 | 5,450 | 5,200 | 5,450 | +700 | +14.7% | 174,900 |
| 2018/08/09 | 4,700 | 4,810 | 4,635 | 4,750 | +50 | +1.1% | 51,200 |
| 2018/08/08 | 4,675 | 4,815 | 4,675 | 4,700 | -25 | -0.5% | 38,000 |
| 2018/08/07 | 4,890 | 4,890 | 4,710 | 4,725 | -125 | -2.6% | 28,900 |
| 2018/08/06 | 4,935 | 4,985 | 4,845 | 4,850 | -90 | -1.8% | 30,200 |
| 2018/08/03 | 5,050 | 5,050 | 4,880 | 4,940 | -120 | -2.4% | 71,100 |
| 2018/08/02 | 4,640 | 5,140 | 4,625 | 5,060 | +385 | +8.2% | 154,800 |
| 2018/08/01 | 4,760 | 4,790 | 4,660 | 4,675 | -100 | -2.1% | 41,300 |
| 2018/07/31 | 4,880 | 4,880 | 4,775 | 4,775 | -90 | -1.8% | 38,900 |
| 2018/07/30 | 4,865 | 4,880 | 4,750 | 4,865 | ±0 | ±0% | 53,400 |
| 2018/07/27 | 4,900 | 4,935 | 4,820 | 4,865 | +5 | +0.1% | 34,900 |
| 2018/07/26 | 4,770 | 4,860 | 4,755 | 4,860 | +125 | +2.6% | 39,500 |
| 2018/07/25 | 4,810 | 4,810 | 4,695 | 4,735 | -25 | -0.5% | 47,900 |
| 2018/07/24 | 4,855 | 4,855 | 4,725 | 4,760 | -95 | -2% | 43,700 |
| 2018/07/23 | 4,910 | 4,915 | 4,800 | 4,855 | -75 | -1.5% | 40,900 |
| 2018/07/20 | 4,910 | 5,040 | 4,860 | 4,930 | +65 | +1.3% | 62,900 |
| 2018/07/19 | 5,020 | 5,080 | 4,805 | 4,865 | -155 | -3.1% | 65,200 |
| 2018/07/18 | 4,935 | 5,080 | 4,925 | 5,020 | +165 | +3.4% | 71,200 |
| 2018/07/17 | 4,770 | 4,905 | 4,770 | 4,855 | +90 | +1.9% | 47,300 |
| 2018/07/13 | 4,685 | 4,775 | 4,625 | 4,765 | +105 | +2.3% | 52,600 |
| 2018/07/12 | 4,715 | 4,760 | 4,650 | 4,660 | -145 | -3% | 47,700 |
| 2018/07/11 | 4,700 | 4,825 | 4,625 | 4,805 | +105 | +2.2% | 55,300 |
| 2018/07/10 | 4,925 | 4,955 | 4,680 | 4,700 | -255 | -5.1% | 92,700 |
| 2018/07/09 | 4,900 | 4,980 | 4,840 | 4,955 | +15 | +0.3% | 41,300 |
| 2018/07/06 | 4,720 | 4,950 | 4,695 | 4,940 | +200 | +4.2% | 60,000 |
| 2018/07/05 | 4,765 | 4,825 | 4,720 | 4,740 | -75 | -1.6% | 44,200 |
| 2018/07/04 | 4,790 | 4,875 | 4,770 | 4,815 | -45 | -0.9% | 35,100 |
| 2018/07/03 | 4,880 | 5,020 | 4,765 | 4,860 | -45 | -0.9% | 78,200 |
| 2018/07/02 | 5,100 | 5,120 | 4,895 | 4,905 | -245 | -4.8% | 105,000 |
| 2018/06/29 | 5,450 | 5,450 | 4,925 | 5,150 | -100 | -1.9% | 211,900 |
| 2018/06/28 | 5,450 | 5,450 | 5,170 | 5,250 | -250 | -4.5% | 76,100 |
1501～
1550
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
