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 |
|---|---|---|---|---|---|---|---|
| 2018/09/14 | 4,450 | 4,575 | 4,440 | 4,535 | +130 | +3% | 84,000 |
| 2018/09/13 | 4,330 | 4,475 | 4,320 | 4,405 | +140 | +3.3% | 192,300 |
| 2018/09/12 | 4,130 | 4,345 | 4,130 | 4,265 | +115 | +2.8% | 101,000 |
| 2018/09/11 | 4,270 | 4,285 | 4,115 | 4,150 | -140 | -3.3% | 91,600 |
| 2018/09/10 | 4,340 | 4,450 | 4,290 | 4,290 | -50 | -1.2% | 49,200 |
| 2018/09/07 | 4,350 | 4,365 | 4,255 | 4,340 | -60 | -1.4% | 75,000 |
| 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 |
1701～
1750
件表示中 / 3778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 | 259,300円 | +4.2% | +216.5% | 3.66% | 27.19倍 | 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 | 84,700円 | +6.0% | +91.4% | 1.65% | 23.82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 |
| 萩原工業 | 167,600円 | +2.7% | +14.2% | 3.88% | 10.51倍 | 0.78倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
| ニホンフラッシュ | 81,300円 | +8.4% | +75.1% | 4.43% | 14.92倍 | 0.61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 |
| 中本パクス | 196,600円 | +5.8% | +6.6% | 3.46% | 8.72倍 | 0.91倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、ＩＴ・工業材、医療に強み |
市場注目の銘柄
チャート関連のコラム
