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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 3,235 | 3,310 | 3,235 | 3,310 | +105 | +3.3% | 12,700 |
| 2024/06/07 | 3,205 | 3,205 | 3,150 | 3,205 | ±0 | ±0% | 9,200 |
| 2024/06/06 | 3,185 | 3,230 | 3,170 | 3,205 | +65 | +2.1% | 12,900 |
| 2024/06/05 | 3,215 | 3,255 | 3,140 | 3,140 | -105 | -3.2% | 12,000 |
| 2024/06/04 | 3,230 | 3,280 | 3,215 | 3,245 | +45 | +1.4% | 13,600 |
| 2024/06/03 | 3,170 | 3,250 | 3,170 | 3,200 | +60 | +1.9% | 14,300 |
| 2024/05/31 | 3,060 | 3,140 | 3,055 | 3,140 | +90 | +3% | 24,300 |
| 2024/05/30 | 3,090 | 3,090 | 3,025 | 3,050 | -45 | -1.5% | 28,000 |
| 2024/05/29 | 3,205 | 3,210 | 3,095 | 3,095 | -110 | -3.4% | 14,100 |
| 2024/05/28 | 3,255 | 3,270 | 3,205 | 3,205 | -50 | -1.5% | 8,600 |
| 2024/05/27 | 3,315 | 3,325 | 3,255 | 3,255 | -50 | -1.5% | 14,400 |
| 2024/05/24 | 3,350 | 3,360 | 3,305 | 3,305 | -70 | -2.1% | 8,700 |
| 2024/05/23 | 3,375 | 3,395 | 3,340 | 3,375 | +25 | +0.7% | 8,300 |
| 2024/05/22 | 3,330 | 3,390 | 3,325 | 3,350 | +15 | +0.4% | 9,800 |
| 2024/05/21 | 3,355 | 3,370 | 3,335 | 3,335 | -50 | -1.5% | 12,500 |
| 2024/05/20 | 3,500 | 3,500 | 3,335 | 3,385 | -90 | -2.6% | 53,800 |
| 2024/05/17 | 3,450 | 3,535 | 3,420 | 3,475 | +60 | +1.8% | 28,100 |
| 2024/05/16 | 3,560 | 3,560 | 3,330 | 3,415 | -285 | -7.7% | 85,300 |
| 2024/05/15 | 3,710 | 3,745 | 3,570 | 3,700 | -5 | -0.1% | 13,500 |
| 2024/05/14 | 3,715 | 3,745 | 3,645 | 3,705 | -10 | -0.3% | 14,800 |
| 2024/05/13 | 3,720 | 3,720 | 3,670 | 3,715 | -5 | -0.1% | 3,500 |
| 2024/05/10 | 3,720 | 3,775 | 3,705 | 3,720 | -15 | -0.4% | 15,600 |
| 2024/05/09 | 3,655 | 3,745 | 3,650 | 3,735 | +90 | +2.5% | 6,300 |
| 2024/05/08 | 3,645 | 3,690 | 3,590 | 3,645 | ±0 | ±0% | 11,400 |
| 2024/05/07 | 3,645 | 3,685 | 3,500 | 3,645 | ±0 | ±0% | 9,900 |
| 2024/05/02 | 3,690 | 3,720 | 3,605 | 3,645 | -60 | -1.6% | 4,800 |
| 2024/05/01 | 3,745 | 3,745 | 3,690 | 3,705 | -40 | -1.1% | 3,800 |
| 2024/04/30 | 3,680 | 3,750 | 3,675 | 3,745 | +75 | +2% | 7,300 |
| 2024/04/26 | 3,645 | 3,685 | 3,610 | 3,670 | +45 | +1.2% | 13,800 |
| 2024/04/25 | 3,720 | 3,760 | 3,615 | 3,625 | -95 | -2.6% | 14,400 |
| 2024/04/24 | 3,725 | 3,750 | 3,720 | 3,720 | +45 | +1.2% | 7,200 |
| 2024/04/23 | 3,620 | 3,715 | 3,620 | 3,675 | +55 | +1.5% | 8,900 |
| 2024/04/22 | 3,595 | 3,630 | 3,590 | 3,620 | +50 | +1.4% | 5,200 |
| 2024/04/19 | 3,595 | 3,600 | 3,550 | 3,570 | -40 | -1.1% | 7,000 |
| 2024/04/18 | 3,540 | 3,635 | 3,540 | 3,610 | +40 | +1.1% | 10,000 |
| 2024/04/17 | 3,600 | 3,600 | 3,550 | 3,570 | -35 | -1% | 13,400 |
| 2024/04/16 | 3,605 | 3,615 | 3,585 | 3,605 | -10 | -0.3% | 7,400 |
| 2024/04/15 | 3,595 | 3,650 | 3,575 | 3,615 | -5 | -0.1% | 10,400 |
| 2024/04/12 | 3,640 | 3,685 | 3,565 | 3,620 | -20 | -0.5% | 11,600 |
| 2024/04/11 | 3,595 | 3,650 | 3,590 | 3,640 | +55 | +1.5% | 8,700 |
| 2024/04/10 | 3,570 | 3,585 | 3,565 | 3,585 | +15 | +0.4% | 4,000 |
| 2024/04/09 | 3,580 | 3,580 | 3,550 | 3,570 | +25 | +0.7% | 4,000 |
| 2024/04/08 | 3,590 | 3,590 | 3,530 | 3,545 | ±0 | ±0% | 10,500 |
| 2024/04/05 | 3,520 | 3,545 | 3,515 | 3,545 | +15 | +0.4% | 8,100 |
| 2024/04/04 | 3,575 | 3,575 | 3,530 | 3,530 | -10 | -0.3% | 12,700 |
| 2024/04/03 | 3,500 | 3,575 | 3,490 | 3,540 | +35 | +1% | 15,500 |
| 2024/04/02 | 3,570 | 3,570 | 3,485 | 3,505 | -65 | -1.8% | 25,500 |
| 2024/04/01 | 3,590 | 3,635 | 3,540 | 3,570 | -25 | -0.7% | 10,700 |
| 2024/03/29 | 3,570 | 3,620 | 3,545 | 3,595 | +10 | +0.3% | 14,300 |
| 2024/03/28 | 3,600 | 3,635 | 3,560 | 3,585 | -120 | -3.2% | 10,400 |
201～
250
件表示中 / 3673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 | 262,700円 | -9.0% | - | 3.62% | - | 0.52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 |
| アートネイチャー | 71,700円 | +1.2% | -24.1% | 3.91% | 23.92倍 | 0.87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 | 46,600円 | +6.1% | -23.8% | 3.00% | 4.00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 | 62,100円 | +1.6% | -17.1% | 4.99% | 23.58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 |
| 萩原工業 | 144,600円 | +2.7% | +14.2% | 4.50% | 9.03倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
