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 |
|---|---|---|---|---|---|---|---|
| 2018/04/24 | 3,620 | 3,665 | 3,610 | 3,650 | +30 | +0.8% | 17,300 |
| 2018/04/23 | 3,610 | 3,640 | 3,580 | 3,620 | +10 | +0.3% | 17,600 |
| 2018/04/20 | 3,555 | 3,645 | 3,550 | 3,610 | +50 | +1.4% | 17,100 |
| 2018/04/19 | 3,580 | 3,580 | 3,535 | 3,560 | -10 | -0.3% | 14,900 |
| 2018/04/18 | 3,580 | 3,595 | 3,500 | 3,570 | -10 | -0.3% | 29,700 |
| 2018/04/17 | 3,655 | 3,655 | 3,545 | 3,580 | -80 | -2.2% | 21,300 |
| 2018/04/16 | 3,640 | 3,675 | 3,605 | 3,660 | +30 | +0.8% | 24,200 |
| 2018/04/13 | 3,600 | 3,660 | 3,575 | 3,630 | +40 | +1.1% | 20,300 |
| 2018/04/12 | 3,635 | 3,655 | 3,560 | 3,590 | -45 | -1.2% | 23,200 |
| 2018/04/11 | 3,625 | 3,665 | 3,595 | 3,635 | ±0 | ±0% | 22,400 |
| 2018/04/10 | 3,660 | 3,695 | 3,600 | 3,635 | -45 | -1.2% | 29,000 |
| 2018/04/09 | 3,760 | 3,765 | 3,485 | 3,680 | -70 | -1.9% | 70,300 |
| 2018/04/06 | 3,960 | 3,970 | 3,725 | 3,750 | -125 | -3.2% | 86,000 |
| 2018/04/05 | 3,755 | 3,990 | 3,720 | 3,875 | +180 | +4.9% | 138,400 |
| 2018/04/04 | 3,625 | 3,700 | 3,610 | 3,695 | +95 | +2.6% | 33,100 |
| 2018/04/03 | 3,505 | 3,610 | 3,495 | 3,600 | +75 | +2.1% | 34,100 |
| 2018/04/02 | 3,530 | 3,550 | 3,500 | 3,525 | -15 | -0.4% | 23,700 |
| 2018/03/30 | 3,500 | 3,540 | 3,445 | 3,540 | +85 | +2.5% | 33,700 |
| 2018/03/29 | 3,480 | 3,495 | 3,410 | 3,455 | +10 | +0.3% | 14,000 |
| 2018/03/28 | 3,485 | 3,520 | 3,405 | 3,445 | -100 | -2.8% | 27,400 |
| 2018/03/27 | 3,505 | 3,575 | 3,500 | 3,545 | +85 | +2.5% | 37,700 |
| 2018/03/26 | 3,330 | 3,470 | 3,310 | 3,460 | +60 | +1.8% | 84,400 |
| 2018/03/23 | 3,515 | 3,515 | 3,395 | 3,400 | -185 | -5.2% | 68,100 |
| 2018/03/22 | 3,505 | 3,595 | 3,505 | 3,585 | +80 | +2.3% | 37,500 |
| 2018/03/20 | 3,480 | 3,525 | 3,450 | 3,505 | -20 | -0.6% | 35,200 |
| 2018/03/19 | 3,485 | 3,535 | 3,470 | 3,525 | +60 | +1.7% | 34,500 |
| 2018/03/16 | 3,495 | 3,540 | 3,440 | 3,465 | -25 | -0.7% | 49,900 |
| 2018/03/15 | 3,495 | 3,540 | 3,445 | 3,490 | -5 | -0.1% | 47,300 |
| 2018/03/14 | 3,530 | 3,570 | 3,480 | 3,495 | -60 | -1.7% | 31,200 |
| 2018/03/13 | 3,490 | 3,565 | 3,485 | 3,555 | +40 | +1.1% | 30,700 |
| 2018/03/12 | 3,540 | 3,560 | 3,480 | 3,515 | +15 | +0.4% | 30,200 |
| 2018/03/09 | 3,550 | 3,665 | 3,485 | 3,500 | -10 | -0.3% | 69,600 |
| 2018/03/08 | 3,570 | 3,590 | 3,500 | 3,510 | -40 | -1.1% | 37,000 |
| 2018/03/07 | 3,610 | 3,665 | 3,550 | 3,550 | -70 | -1.9% | 53,700 |
| 2018/03/06 | 3,615 | 3,680 | 3,590 | 3,620 | +50 | +1.4% | 53,900 |
| 2018/03/05 | 3,605 | 3,690 | 3,545 | 3,570 | -40 | -1.1% | 81,000 |
| 2018/03/02 | 3,690 | 3,760 | 3,600 | 3,610 | -170 | -4.5% | 93,300 |
| 2018/03/01 | 3,910 | 3,930 | 3,725 | 3,780 | -60 | -1.6% | 64,200 |
| 2018/02/28 | 3,740 | 3,895 | 3,740 | 3,840 | +130 | +3.5% | 81,800 |
| 2018/02/27 | 3,740 | 3,770 | 3,685 | 3,710 | ±0 | ±0% | 46,100 |
| 2018/02/26 | 3,775 | 3,845 | 3,700 | 3,710 | -20 | -0.5% | 81,400 |
| 2018/02/23 | 3,860 | 3,870 | 3,730 | 3,730 | -120 | -3.1% | 73,900 |
| 2018/02/22 | 3,870 | 3,950 | 3,825 | 3,850 | +5 | +0.1% | 61,100 |
| 2018/02/21 | 3,885 | 3,945 | 3,785 | 3,845 | -45 | -1.2% | 86,900 |
| 2018/02/20 | 3,890 | 4,080 | 3,855 | 3,890 | -5 | -0.1% | 81,200 |
| 2018/02/19 | 4,150 | 4,215 | 3,895 | 3,895 | -210 | -5.1% | 195,400 |
| 2018/02/16 | 4,000 | 4,175 | 4,000 | 4,105 | +135 | +3.4% | 170,400 |
| 2018/02/15 | 3,810 | 4,000 | 3,795 | 3,970 | +185 | +4.9% | 161,600 |
| 2018/02/14 | 3,700 | 3,830 | 3,700 | 3,785 | +80 | +2.2% | 178,200 |
| 2018/02/13 | 3,660 | 3,775 | 3,610 | 3,705 | +150 | +4.2% | 212,300 |
1801～
1850
件表示中 / 3779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 | 260,100円 | +4.2% | +216.5% | 3.65% | 27.28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 | 84,800円 | +6.0% | +91.4% | 1.65% | 23.85倍 | 1.00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 | 168,100円 | +2.7% | +14.2% | 3.87% | 10.54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 | 81,500円 | +8.4% | +75.1% | 4.42% | 14.96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 | 196,800円 | +5.8% | +6.6% | 3.46% | 8.73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
