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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 2,846 | 2,846 | 2,789 | 2,789 | -11 | -0.4% | 15,500 |
| 2024/08/19 | 2,867 | 2,888 | 2,781 | 2,800 | -67 | -2.3% | 17,100 |
| 2024/08/16 | 2,836 | 2,869 | 2,815 | 2,867 | +18 | +0.6% | 9,500 |
| 2024/08/15 | 2,808 | 2,861 | 2,757 | 2,849 | +65 | +2.3% | 22,100 |
| 2024/08/14 | 2,727 | 2,805 | 2,690 | 2,784 | +57 | +2.1% | 22,200 |
| 2024/08/13 | 2,722 | 2,760 | 2,717 | 2,727 | +58 | +2.2% | 12,800 |
| 2024/08/09 | 2,638 | 2,715 | 2,620 | 2,669 | +119 | +4.7% | 27,100 |
| 2024/08/08 | 2,619 | 2,671 | 2,503 | 2,550 | -169 | -6.2% | 35,600 |
| 2024/08/07 | 2,676 | 2,800 | 2,670 | 2,719 | -7 | -0.3% | 18,400 |
| 2024/08/06 | 2,700 | 2,763 | 2,601 | 2,726 | -60 | -2.2% | 29,700 |
| 2024/08/05 | 2,714 | 2,786 | 2,455 | 2,786 | +50 | +1.8% | 58,800 |
| 2024/08/02 | 2,765 | 2,803 | 2,727 | 2,736 | -79 | -2.8% | 28,500 |
| 2024/08/01 | 2,958 | 2,958 | 2,802 | 2,815 | -163 | -5.5% | 22,400 |
| 2024/07/31 | 2,855 | 2,978 | 2,855 | 2,978 | +123 | +4.3% | 13,800 |
| 2024/07/30 | 2,908 | 2,929 | 2,855 | 2,855 | -70 | -2.4% | 16,200 |
| 2024/07/29 | 2,919 | 2,960 | 2,903 | 2,925 | +42 | +1.5% | 12,600 |
| 2024/07/26 | 2,892 | 2,939 | 2,883 | 2,883 | -9 | -0.3% | 11,500 |
| 2024/07/25 | 2,970 | 2,984 | 2,892 | 2,892 | -123 | -4.1% | 26,400 |
| 2024/07/24 | 3,115 | 3,115 | 2,975 | 3,015 | -100 | -3.2% | 27,700 |
| 2024/07/23 | 3,110 | 3,125 | 3,080 | 3,115 | +5 | +0.2% | 11,300 |
| 2024/07/22 | 3,195 | 3,195 | 3,105 | 3,110 | -85 | -2.7% | 10,200 |
| 2024/07/19 | 3,170 | 3,195 | 3,135 | 3,195 | +20 | +0.6% | 10,800 |
| 2024/07/18 | 3,200 | 3,210 | 3,170 | 3,175 | -25 | -0.8% | 9,200 |
| 2024/07/17 | 3,230 | 3,255 | 3,200 | 3,200 | -5 | -0.2% | 12,300 |
| 2024/07/16 | 3,230 | 3,260 | 3,195 | 3,205 | +20 | +0.6% | 8,300 |
| 2024/07/12 | 3,220 | 3,260 | 3,185 | 3,185 | -30 | -0.9% | 10,100 |
| 2024/07/11 | 3,270 | 3,270 | 3,195 | 3,215 | -10 | -0.3% | 11,900 |
| 2024/07/10 | 3,295 | 3,295 | 3,200 | 3,225 | -65 | -2% | 18,500 |
| 2024/07/09 | 3,365 | 3,365 | 3,290 | 3,290 | -50 | -1.5% | 12,300 |
| 2024/07/08 | 3,355 | 3,390 | 3,335 | 3,340 | +10 | +0.3% | 24,700 |
| 2024/07/05 | 3,360 | 3,385 | 3,315 | 3,330 | -35 | -1% | 17,200 |
| 2024/07/04 | 3,315 | 3,370 | 3,280 | 3,365 | +35 | +1.1% | 33,900 |
| 2024/07/03 | 3,255 | 3,330 | 3,240 | 3,330 | +75 | +2.3% | 13,200 |
| 2024/07/02 | 3,235 | 3,305 | 3,225 | 3,255 | +55 | +1.7% | 37,800 |
| 2024/07/01 | 3,210 | 3,215 | 3,175 | 3,200 | ±0 | ±0% | 9,600 |
| 2024/06/28 | 3,205 | 3,215 | 3,180 | 3,200 | -35 | -1.1% | 11,800 |
| 2024/06/27 | 3,260 | 3,270 | 3,220 | 3,235 | -25 | -0.8% | 13,100 |
| 2024/06/26 | 3,250 | 3,265 | 3,220 | 3,260 | +15 | +0.5% | 11,900 |
| 2024/06/25 | 3,250 | 3,255 | 3,200 | 3,245 | +35 | +1.1% | 13,100 |
| 2024/06/24 | 3,205 | 3,255 | 3,175 | 3,210 | +15 | +0.5% | 13,300 |
| 2024/06/21 | 3,185 | 3,240 | 3,180 | 3,195 | +10 | +0.3% | 17,900 |
| 2024/06/20 | 3,220 | 3,265 | 3,175 | 3,185 | -75 | -2.3% | 10,700 |
| 2024/06/19 | 3,255 | 3,280 | 3,235 | 3,260 | -5 | -0.2% | 6,200 |
| 2024/06/18 | 3,235 | 3,285 | 3,235 | 3,265 | +30 | +0.9% | 11,900 |
| 2024/06/17 | 3,255 | 3,275 | 3,165 | 3,235 | -45 | -1.4% | 14,900 |
| 2024/06/14 | 3,245 | 3,300 | 3,245 | 3,280 | +25 | +0.8% | 20,900 |
| 2024/06/13 | 3,240 | 3,315 | 3,225 | 3,255 | +10 | +0.3% | 17,900 |
| 2024/06/12 | 3,290 | 3,310 | 3,225 | 3,245 | -55 | -1.7% | 10,500 |
| 2024/06/11 | 3,320 | 3,320 | 3,280 | 3,300 | -10 | -0.3% | 5,900 |
| 2024/06/10 | 3,235 | 3,310 | 3,235 | 3,310 | +105 | +3.3% | 12,700 |
151～
200
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
