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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,325 | 3,325 | 3,200 | 3,235 | -95 | -2.9% | 31,900 |
| 2023/08/14 | 3,395 | 3,430 | 3,330 | 3,330 | -60 | -1.8% | 25,200 |
| 2023/08/10 | 3,365 | 3,405 | 3,320 | 3,390 | +35 | +1% | 26,400 |
| 2023/08/09 | 3,420 | 3,420 | 3,275 | 3,355 | -90 | -2.6% | 80,700 |
| 2023/08/08 | 3,485 | 3,525 | 3,435 | 3,445 | -75 | -2.1% | 49,300 |
| 2023/08/07 | 3,505 | 3,525 | 3,490 | 3,520 | -5 | -0.1% | 21,800 |
| 2023/08/04 | 3,445 | 3,550 | 3,440 | 3,525 | +45 | +1.3% | 19,800 |
| 2023/08/03 | 3,590 | 3,590 | 3,440 | 3,480 | -175 | -4.8% | 86,500 |
| 2023/08/02 | 3,590 | 3,670 | 3,590 | 3,655 | +15 | +0.4% | 16,800 |
| 2023/08/01 | 3,635 | 3,645 | 3,615 | 3,640 | +15 | +0.4% | 7,100 |
| 2023/07/31 | 3,590 | 3,640 | 3,580 | 3,625 | +60 | +1.7% | 17,000 |
| 2023/07/28 | 3,570 | 3,585 | 3,520 | 3,565 | -5 | -0.1% | 22,500 |
| 2023/07/27 | 3,520 | 3,575 | 3,520 | 3,570 | +50 | +1.4% | 11,600 |
| 2023/07/26 | 3,510 | 3,535 | 3,500 | 3,520 | +10 | +0.3% | 9,200 |
| 2023/07/25 | 3,520 | 3,525 | 3,470 | 3,510 | -15 | -0.4% | 16,700 |
| 2023/07/24 | 3,500 | 3,530 | 3,500 | 3,525 | +25 | +0.7% | 8,400 |
| 2023/07/21 | 3,545 | 3,545 | 3,490 | 3,500 | -25 | -0.7% | 18,800 |
| 2023/07/20 | 3,590 | 3,590 | 3,510 | 3,525 | -60 | -1.7% | 17,500 |
| 2023/07/19 | 3,555 | 3,585 | 3,540 | 3,585 | +45 | +1.3% | 14,000 |
| 2023/07/18 | 3,505 | 3,570 | 3,495 | 3,540 | +30 | +0.9% | 13,200 |
| 2023/07/14 | 3,560 | 3,560 | 3,500 | 3,510 | -50 | -1.4% | 15,100 |
| 2023/07/13 | 3,565 | 3,575 | 3,540 | 3,560 | -5 | -0.1% | 13,200 |
| 2023/07/12 | 3,510 | 3,580 | 3,510 | 3,565 | +30 | +0.8% | 17,300 |
| 2023/07/11 | 3,510 | 3,580 | 3,510 | 3,535 | +10 | +0.3% | 23,000 |
| 2023/07/10 | 3,555 | 3,580 | 3,510 | 3,525 | -85 | -2.4% | 24,700 |
| 2023/07/07 | 3,655 | 3,655 | 3,540 | 3,610 | -45 | -1.2% | 25,500 |
| 2023/07/06 | 3,705 | 3,785 | 3,640 | 3,655 | -35 | -0.9% | 39,700 |
| 2023/07/05 | 3,640 | 3,815 | 3,625 | 3,690 | +40 | +1.1% | 38,900 |
| 2023/07/04 | 3,635 | 3,660 | 3,595 | 3,650 | +15 | +0.4% | 21,000 |
| 2023/07/03 | 3,600 | 3,725 | 3,600 | 3,635 | +35 | +1% | 31,600 |
| 2023/06/30 | 3,540 | 3,645 | 3,530 | 3,600 | +90 | +2.6% | 38,700 |
| 2023/06/29 | 3,450 | 3,560 | 3,420 | 3,510 | +105 | +3.1% | 43,800 |
| 2023/06/28 | 3,350 | 3,435 | 3,335 | 3,405 | +80 | +2.4% | 30,100 |
| 2023/06/27 | 3,275 | 3,345 | 3,235 | 3,325 | +45 | +1.4% | 24,200 |
| 2023/06/26 | 3,305 | 3,320 | 3,250 | 3,280 | -30 | -0.9% | 17,700 |
| 2023/06/23 | 3,255 | 3,340 | 3,255 | 3,310 | +55 | +1.7% | 29,700 |
| 2023/06/22 | 3,260 | 3,265 | 3,220 | 3,255 | +5 | +0.2% | 24,500 |
| 2023/06/21 | 3,240 | 3,270 | 3,240 | 3,250 | -10 | -0.3% | 16,700 |
| 2023/06/20 | 3,230 | 3,280 | 3,230 | 3,260 | ±0 | ±0% | 18,300 |
| 2023/06/19 | 3,255 | 3,275 | 3,230 | 3,260 | +5 | +0.2% | 14,200 |
| 2023/06/16 | 3,255 | 3,260 | 3,205 | 3,255 | +5 | +0.2% | 19,800 |
| 2023/06/15 | 3,260 | 3,275 | 3,230 | 3,250 | -10 | -0.3% | 12,600 |
| 2023/06/14 | 3,220 | 3,275 | 3,215 | 3,260 | +65 | +2% | 18,600 |
| 2023/06/13 | 3,170 | 3,210 | 3,165 | 3,195 | +45 | +1.4% | 11,500 |
| 2023/06/12 | 3,145 | 3,165 | 3,130 | 3,150 | +25 | +0.8% | 6,900 |
| 2023/06/09 | 3,145 | 3,145 | 3,110 | 3,125 | +25 | +0.8% | 15,600 |
| 2023/06/08 | 3,180 | 3,185 | 3,095 | 3,100 | -75 | -2.4% | 16,300 |
| 2023/06/07 | 3,200 | 3,215 | 3,160 | 3,175 | -10 | -0.3% | 20,200 |
| 2023/06/06 | 3,110 | 3,185 | 3,090 | 3,185 | +45 | +1.4% | 13,100 |
| 2023/06/05 | 3,055 | 3,150 | 3,055 | 3,140 | +85 | +2.8% | 11,000 |
401～
450
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
