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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 3,660 | 3,690 | 3,655 | 3,675 | +70 | +1.9% | 12,000 |
| 2024/01/17 | 3,595 | 3,675 | 3,585 | 3,605 | +55 | +1.5% | 19,800 |
| 2024/01/16 | 3,590 | 3,610 | 3,545 | 3,550 | -40 | -1.1% | 11,000 |
| 2024/01/15 | 3,550 | 3,610 | 3,545 | 3,590 | +10 | +0.3% | 11,700 |
| 2024/01/12 | 3,555 | 3,635 | 3,555 | 3,580 | +20 | +0.6% | 26,100 |
| 2024/01/11 | 3,540 | 3,590 | 3,540 | 3,560 | +20 | +0.6% | 16,600 |
| 2024/01/10 | 3,675 | 3,675 | 3,520 | 3,540 | -125 | -3.4% | 32,700 |
| 2024/01/09 | 3,610 | 3,675 | 3,610 | 3,665 | +40 | +1.1% | 13,700 |
| 2024/01/05 | 3,580 | 3,655 | 3,580 | 3,625 | +40 | +1.1% | 13,700 |
| 2024/01/04 | 3,560 | 3,585 | 3,515 | 3,585 | +25 | +0.7% | 8,400 |
| 2023/12/29 | 3,585 | 3,610 | 3,555 | 3,560 | -15 | -0.4% | 9,100 |
| 2023/12/28 | 3,565 | 3,610 | 3,510 | 3,575 | +10 | +0.3% | 8,900 |
| 2023/12/27 | 3,535 | 3,570 | 3,520 | 3,565 | +55 | +1.6% | 14,400 |
| 2023/12/26 | 3,620 | 3,620 | 3,490 | 3,510 | -130 | -3.6% | 27,700 |
| 2023/12/25 | 3,800 | 3,815 | 3,625 | 3,640 | -150 | -4% | 23,300 |
| 2023/12/22 | 3,745 | 3,795 | 3,745 | 3,790 | +45 | +1.2% | 12,500 |
| 2023/12/21 | 3,765 | 3,785 | 3,720 | 3,745 | -25 | -0.7% | 21,200 |
| 2023/12/20 | 3,690 | 3,795 | 3,675 | 3,770 | +130 | +3.6% | 32,900 |
| 2023/12/19 | 3,520 | 3,645 | 3,515 | 3,640 | +95 | +2.7% | 18,600 |
| 2023/12/18 | 3,560 | 3,585 | 3,425 | 3,545 | -15 | -0.4% | 26,600 |
| 2023/12/15 | 3,475 | 3,565 | 3,430 | 3,560 | +85 | +2.4% | 30,800 |
| 2023/12/14 | 3,455 | 3,510 | 3,420 | 3,475 | +55 | +1.6% | 30,900 |
| 2023/12/13 | 3,325 | 3,445 | 3,325 | 3,420 | +105 | +3.2% | 22,400 |
| 2023/12/12 | 3,270 | 3,320 | 3,270 | 3,315 | +45 | +1.4% | 24,100 |
| 2023/12/11 | 3,205 | 3,275 | 3,195 | 3,270 | +90 | +2.8% | 26,300 |
| 2023/12/08 | 3,205 | 3,210 | 3,155 | 3,180 | -95 | -2.9% | 38,100 |
| 2023/12/07 | 3,240 | 3,305 | 3,220 | 3,275 | +35 | +1.1% | 20,500 |
| 2023/12/06 | 3,230 | 3,260 | 3,180 | 3,240 | +10 | +0.3% | 32,100 |
| 2023/12/05 | 3,215 | 3,285 | 3,215 | 3,230 | +35 | +1.1% | 36,600 |
| 2023/12/04 | 3,145 | 3,225 | 3,145 | 3,195 | +60 | +1.9% | 26,100 |
| 2023/12/01 | 3,165 | 3,195 | 3,080 | 3,135 | -20 | -0.6% | 54,500 |
| 2023/11/30 | 3,200 | 3,200 | 3,120 | 3,155 | -40 | -1.3% | 23,900 |
| 2023/11/29 | 3,185 | 3,210 | 3,165 | 3,195 | ±0 | ±0% | 15,500 |
| 2023/11/28 | 3,165 | 3,215 | 3,165 | 3,195 | +20 | +0.6% | 15,800 |
| 2023/11/27 | 3,210 | 3,240 | 3,165 | 3,175 | -35 | -1.1% | 14,800 |
| 2023/11/24 | 3,190 | 3,225 | 3,190 | 3,210 | +35 | +1.1% | 11,300 |
| 2023/11/22 | 3,230 | 3,230 | 3,170 | 3,175 | -55 | -1.7% | 18,700 |
| 2023/11/21 | 3,175 | 3,245 | 3,165 | 3,230 | +55 | +1.7% | 15,700 |
| 2023/11/20 | 3,210 | 3,225 | 3,170 | 3,175 | -30 | -0.9% | 20,300 |
| 2023/11/17 | 3,245 | 3,260 | 3,150 | 3,205 | -45 | -1.4% | 42,000 |
| 2023/11/16 | 3,370 | 3,375 | 3,250 | 3,250 | -100 | -3% | 29,200 |
| 2023/11/15 | 3,395 | 3,395 | 3,290 | 3,350 | -30 | -0.9% | 50,400 |
| 2023/11/14 | 3,400 | 3,420 | 3,310 | 3,380 | -20 | -0.6% | 55,200 |
| 2023/11/13 | 3,480 | 3,520 | 3,390 | 3,400 | -30 | -0.9% | 49,200 |
| 2023/11/10 | 3,455 | 3,540 | 3,385 | 3,430 | -375 | -9.9% | 103,300 |
| 2023/11/09 | 3,735 | 3,870 | 3,725 | 3,805 | +140 | +3.8% | 88,000 |
| 2023/11/08 | 3,830 | 3,830 | 3,625 | 3,665 | -190 | -4.9% | 42,600 |
| 2023/11/07 | 3,810 | 3,860 | 3,810 | 3,855 | +20 | +0.5% | 18,500 |
| 2023/11/06 | 3,900 | 3,905 | 3,800 | 3,835 | -90 | -2.3% | 42,300 |
| 2023/11/02 | 3,900 | 3,970 | 3,885 | 3,925 | +10 | +0.3% | 34,300 |
301～
350
件表示中 / 3677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 | 252,100円 | -9.0% | - | 3.77% | - | 0.49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 |
| 日本創発 | 46,500円 | +6.1% | -23.8% | 3.01% | 3.99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 | 63,300円 | +1.6% | -17.1% | 4.90% | 24.03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 | 144,200円 | +2.7% | +14.2% | 4.51% | 9.01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 |
| ニホンフラッシュ | 80,700円 | -6.6% | -16.2% | 4.46% | 15.97倍 | 0.54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
