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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 3,900 | 3,925 | 3,850 | 3,915 | +85 | +2.2% | 28,200 |
| 2023/10/31 | 3,910 | 3,915 | 3,755 | 3,830 | -105 | -2.7% | 42,000 |
| 2023/10/30 | 3,970 | 3,985 | 3,920 | 3,935 | -85 | -2.1% | 66,200 |
| 2023/10/27 | 3,915 | 4,020 | 3,915 | 4,020 | +105 | +2.7% | 20,600 |
| 2023/10/26 | 3,925 | 3,980 | 3,865 | 3,915 | -60 | -1.5% | 23,800 |
| 2023/10/25 | 3,950 | 3,990 | 3,940 | 3,975 | +50 | +1.3% | 21,400 |
| 2023/10/24 | 3,945 | 3,985 | 3,875 | 3,925 | -55 | -1.4% | 23,700 |
| 2023/10/23 | 3,980 | 4,020 | 3,960 | 3,980 | ±0 | ±0% | 19,100 |
| 2023/10/20 | 3,965 | 4,030 | 3,940 | 3,980 | +15 | +0.4% | 23,700 |
| 2023/10/19 | 3,915 | 4,000 | 3,890 | 3,965 | +35 | +0.9% | 22,200 |
| 2023/10/18 | 3,850 | 3,935 | 3,850 | 3,930 | +70 | +1.8% | 19,400 |
| 2023/10/17 | 3,900 | 3,935 | 3,845 | 3,860 | -10 | -0.3% | 28,800 |
| 2023/10/16 | 3,870 | 3,890 | 3,840 | 3,870 | -85 | -2.1% | 26,900 |
| 2023/10/13 | 3,985 | 4,040 | 3,920 | 3,955 | -50 | -1.2% | 30,300 |
| 2023/10/12 | 3,980 | 4,020 | 3,980 | 4,005 | +60 | +1.5% | 32,600 |
| 2023/10/11 | 3,875 | 3,990 | 3,870 | 3,945 | +70 | +1.8% | 49,000 |
| 2023/10/10 | 3,775 | 3,960 | 3,775 | 3,875 | +145 | +3.9% | 48,500 |
| 2023/10/06 | 3,645 | 3,730 | 3,645 | 3,730 | +85 | +2.3% | 30,600 |
| 2023/10/05 | 3,480 | 3,655 | 3,480 | 3,645 | +165 | +4.7% | 24,200 |
| 2023/10/04 | 3,415 | 3,490 | 3,415 | 3,480 | +5 | +0.1% | 39,800 |
| 2023/10/03 | 3,560 | 3,575 | 3,475 | 3,475 | -105 | -2.9% | 23,800 |
| 2023/10/02 | 3,570 | 3,655 | 3,570 | 3,580 | +10 | +0.3% | 24,700 |
| 2023/09/29 | 3,640 | 3,660 | 3,560 | 3,570 | -70 | -1.9% | 22,200 |
| 2023/09/28 | 3,675 | 3,695 | 3,610 | 3,640 | -70 | -1.9% | 24,500 |
| 2023/09/27 | 3,630 | 3,710 | 3,610 | 3,710 | +80 | +2.2% | 30,500 |
| 2023/09/26 | 3,620 | 3,650 | 3,600 | 3,630 | +10 | +0.3% | 15,200 |
| 2023/09/25 | 3,570 | 3,635 | 3,565 | 3,620 | +75 | +2.1% | 16,400 |
| 2023/09/22 | 3,500 | 3,560 | 3,480 | 3,545 | +35 | +1% | 18,900 |
| 2023/09/21 | 3,495 | 3,520 | 3,480 | 3,510 | +15 | +0.4% | 16,000 |
| 2023/09/20 | 3,565 | 3,580 | 3,495 | 3,495 | -75 | -2.1% | 16,300 |
| 2023/09/19 | 3,580 | 3,580 | 3,520 | 3,570 | -10 | -0.3% | 20,100 |
| 2023/09/15 | 3,545 | 3,590 | 3,545 | 3,580 | +70 | +2% | 16,000 |
| 2023/09/14 | 3,435 | 3,525 | 3,435 | 3,510 | +70 | +2% | 17,700 |
| 2023/09/13 | 3,460 | 3,485 | 3,415 | 3,440 | -20 | -0.6% | 21,700 |
| 2023/09/12 | 3,415 | 3,475 | 3,400 | 3,460 | +65 | +1.9% | 13,200 |
| 2023/09/11 | 3,385 | 3,420 | 3,370 | 3,395 | +20 | +0.6% | 13,600 |
| 2023/09/08 | 3,370 | 3,400 | 3,365 | 3,375 | -5 | -0.1% | 22,900 |
| 2023/09/07 | 3,385 | 3,400 | 3,365 | 3,380 | -15 | -0.4% | 29,500 |
| 2023/09/06 | 3,445 | 3,445 | 3,390 | 3,395 | -50 | -1.5% | 13,500 |
| 2023/09/05 | 3,425 | 3,445 | 3,415 | 3,445 | -15 | -0.4% | 13,800 |
| 2023/09/04 | 3,415 | 3,460 | 3,410 | 3,460 | +50 | +1.5% | 14,600 |
| 2023/09/01 | 3,400 | 3,415 | 3,385 | 3,410 | +15 | +0.4% | 10,900 |
| 2023/08/31 | 3,405 | 3,405 | 3,380 | 3,395 | +10 | +0.3% | 9,300 |
| 2023/08/30 | 3,385 | 3,405 | 3,360 | 3,385 | ±0 | ±0% | 18,300 |
| 2023/08/29 | 3,380 | 3,420 | 3,370 | 3,385 | +5 | +0.1% | 17,100 |
| 2023/08/28 | 3,360 | 3,405 | 3,355 | 3,380 | +45 | +1.3% | 15,500 |
| 2023/08/25 | 3,260 | 3,370 | 3,260 | 3,335 | +75 | +2.3% | 23,300 |
| 2023/08/24 | 3,235 | 3,270 | 3,230 | 3,260 | +25 | +0.8% | 9,400 |
| 2023/08/23 | 3,215 | 3,235 | 3,175 | 3,235 | +35 | +1.1% | 8,700 |
| 2023/08/22 | 3,205 | 3,235 | 3,175 | 3,200 | +15 | +0.5% | 14,400 |
351～
400
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
