6274 ヤマハモーターロボティクス HD

6274
2020/05/22
時価
345億円
PER 予
47.21倍
2010年以降
赤字-68.44倍
(2010-2019年)
PBR
1.52倍
2010年以降
0.23-2.38倍
(2010-2019年)
配当
0%
ROE 予
3.21%
ROA 予
1.99%
資料
Link
CSV,JSON

株価チャート

株価

5/22

前日 (5/21)
747
始値
748
高値
750
安値
747
終値 +0.13%
748
出来高 +114.59%
39,700

乖離率

株価(5日)
移動平均値
+0.13%
747
株価(25日)
移動平均値
+0.13%
747
出来高(5日)
移動平均値
+86.21%
21,320

2019/12/19~2020/05/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
05/22748750747748+0.13%39,700345億7674万+0.13%47.211.52
05/217487497477470%18,500345億3052万0%47.151.51
05/207477497477470%15,400345億3052万0%47.151.51
05/19748749747747-0.13%15,200345億3052万0%47.151.51
05/187487497477480%17,800345億7674万+0.13%47.211.52
05/15747749747748+0.13%41,300345億7674万+0.13%47.211.52
05/147477497477470%29,300345億3052万0%47.151.51
05/137477497477470%21,600345億3052万0%47.151.51
05/127477497477470%52,600345億3052万0%47.151.51
05/11747748747747-0.13%20,500345億3052万0%47.151.51
05/08748748747748+0.13%57,900345億7674万+0.13%47.211.52
05/07747748747747-0.13%25,400345億3052万0%47.151.51
05/01747748747748+0.27%36,000345億7674万+0.13%47.211.52
04/307477487467460%347,600344億8429万-0.13%47.091.51
04/287467497467460%671,500344億8429万-0.13%47.091.51
04/27745748745746-0.13%226,400344億8429万-0.13%47.091.51
04/247477517477470%62,700345億3052万+0.13%47.151.51
04/23749751747747-0.13%70,700345億3052万+0.13%47.151.51
04/22746749746748+0.27%103,600345億7674万+0.27%47.211.52
04/21747748740746-0.13%260,000344億8429万0%47.091.51
04/20748751747747-0.13%14,400345億3052万+0.13%47.151.51
04/17748766748748+0.13%103,000345億7674万+0.27%47.211.52
04/167477487457470%152,700345億3052万+0.13%47.151.51
04/15750750747747-0.13%78,500345億3052万+0.13%47.151.51
04/14747749747748+0.27%45,600345億7674万+0.27%47.211.52
04/137467507467460%51,400344億8429万0%47.091.51
04/107447487447460%79,900344億8429万0%47.091.51
04/09747747744746-0.27%160,100344億8429万0%47.091.51
04/087487497487480%201,300345億7674万+0.27%47.211.52
04/077497497487480%351,300345億7674万+0.27%47.211.52
04/067487497487480%77,400345億7674万+0.27%47.211.52
04/03747749747748+0.13%230,500345億7674万+0.27%47.211.52
04/027477487477470%114,500345億3052万+0.13%47.151.51
04/01747748747747+0.13%451,100345億3052万0%47.151.51
03/317487497467460%422,800344億8429万-0.13%47.091.51
03/307457477457460%388,300344億8429万-0.13%47.091.51
03/27746747744746+0.13%585,700344億8429万-0.13%47.091.51
03/26746750744745+0.27%435,200344億3807万-0.27%47.021.51
03/257467477437430%858,900343億4562万-0.54%46.91.51
03/247457467437430%462,400343億4562万-0.54%46.91.51
03/23744746743743-0.27%677,700343億4562万-0.4%46.91.51
03/19747748741745+0.27%551,700344億3807万+0.54%47.021.51
03/18749749743743-0.67%546,800343億4562万+1.5%46.91.51
03/17742751742748+0.81%369,300345億7674万+3.46%47.211.52
03/16746749740742-0.67%445,300342億9939万+4.07%46.841.5
03/13748750714747-0.27%724,100345億3052万+5.96%47.151.51
03/127487497487490%180,500346億2297万+7.77%47.281.52
03/117497497487490%140,800346億2297万+9.18%47.281.52
03/10748749748749+0.13%263,300346億2297万+10.96%47.281.52
03/097487497487480%339,600345億7674万+12.48%47.211.52
03/067487497487480%191,300345億7674万+14.2%47.211.52
03/057497497487480%183,100345億7674万+15.79%47.211.52
03/047487497487480%129,700345億7674万+17.43%47.211.52
03/037497497487480%160,400345億7674万+19.11%47.211.52
03/027487497487480%271,900345億7674万+20.65%47.211.52
02/287487497487480%648,500345億7674万+22.22%47.211.52
02/277487497487480%382,000345億7674万+23.84%47.211.52
02/267487497487480%304,200345億7674万+25.5%47.211.52
02/257487497487480%907,000345億7674万+26.99%47.211.52
02/217487497487480%745,400345億7674万+28.52%47.211.52
02/207497497487480%598,900345億7674万+30.09%47.211.52
02/197487497487480%846,600345億7674万+31.46%47.211.52
02/187487497487480%844,300345億7674万+32.62%47.211.52
02/17748750748748+4.03%3,122,500345億7674万+33.81%47.211.52
02/14719719719719+16.16%87,400332億3620万+29.78%45.381.46
02/13619619619619+19.27%61,200286億1364万+12.75%39.071.25
02/12515526514519+2.17%216,300239億9108万-5.46%32.761.05
02/10507514500508-1.17%129,800234億8260万-8.3%32.061.03
02/07516519509514-1.15%136,300237億5995万-8.05%32.441.04
02/06519526511520+1.17%203,000240億3731万-7.8%32.821.05
02/05517529513514+1.38%231,600237億5995万-9.51%32.441.04
02/04486510484507+2.63%223,400234億3637万-11.36%321.03
02/03485502479494-1.79%184,400228億3544万-14.38%31.181
01/31499511496503+1.21%250,200232億5147万-13.43%31.751.02
01/30517518489497-4.97%310,200229億7412万-15.33%31.371.01
01/29531532510523-0.19%196,100241億7598万-11.66%33.011.06
01/28508527502524+0.58%281,600242億2221万-11.93%33.071.06
01/27516527513521-3.16%281,500240億8353万-13.02%32.891.06
01/245405455265380%264,300248億6937万-10.78%33.961.09
01/23547552535538-3.41%268,200248億6937万-11.07%33.961.09
01/22548558541557+0.91%312,600257億4765万-8.24%35.161.13
01/21564564546552-2.13%296,800255億1653万-8.91%34.841.12
01/20575583563564-1.57%255,700260億7123万-6.93%35.61.14
01/17593599567573-2.05%315,900264億8726万-5.29%36.171.16
01/16603604581585-2.99%238,800270億4197万-3.15%36.931.19
01/15618619599603-3.05%220,700278億7403万+0.17%38.061.22
01/14629640617622+0.48%169,200287億5232万+3.67%39.261.26
01/10626629614619-0.16%124,500286億1364万+3.51%39.071.25
01/09607623605620+3.68%307,600286億5987万+4.03%39.131.26
01/08620620582598-4.01%424,200276億4290万+0.67%37.751.21
01/07627634620623-1.11%185,400287億9854万+5.06%39.321.26
01/06620632616630-1.25%270,400291億2212万+6.6%39.771.28
2019
12/30650657620638-1.24%447,000294億9193万+8.32%-1.18
12/27618650612646+4.19%396,500298億6173万+10.43%-1.2
12/26608622598620+1.64%145,500286億5987万+6.9%-1.15
12/25608615592610-0.81%270,400281億9761万+5.72%-1.13
12/24616624608615-0.32%190,300284億2874万+6.96%-1.14
12/23633633607617-3.14%505,400285億2119万+8.06%-1.15
12/20641667634637+0.95%787,600294億4570万+12.15%-1.18
12/19612664612631+4.47%1,071,700291億6835万+11.88%-1.17

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
3,400
5/16
2,375
10/12
435,000
2/13
--+8.58%
2/20
-13.94%
6/8
2008年
3月期
2,855
4/10
1,158
3/18
401,800
8/9
--+16.93%
5/7
-20.19%
11/22
2009年
3月期
1,689
5/7
904
10/28
387,700
5/19
--+14.72%
5/8
-24.25%
10/8
2010年
3月期
1,930
9/9
1,030
4/15
294,600
9/9
--+19.68%
9/9
-16.2%
11/27
2011年
3月期
1,590
4/27
638
3/15
248,200
11/25
318億7632万127億9062万+15.77%
11/25
-22.76%
3/15
2012年
3月期
861
4/1
346
11/24
374,100
2/23
172億6132万69億3660万+18.14%
2/27
-20.27%
8/8
2013年
3月期
503
3/12
332
10/11

10/10
141,400
2/8
100億8414万66億5593万+27.09%
4/25
-11.59%
5/15
2014年
3月期
829
6/5
445
4/2
1,838,200
6/5
166億1979万89億2136万+23.58%
5/13
-18.01%
2/4
2015年
3月期
836
3/23
450
8/13
252,500
8/12
167億5971万90億2137万+15.1%
11/14
-10.34%
5/19
2016年
3月期
1,198
6/11
361
2/12
459,200
8/10
240億1690万72億3714万+27.71%
6/8
-29.63%
2/12
2017年
3月期
915
1/4
393
4/8

4/6
1,088,500
3/23
183億4346万78億7866万+19.68%
5/26
-10.98%
4/13
2018年
3月期
1,692
1/25
646
5/22
3,057,800
1/24
339億2037万129億5068万+31.78%
1/24
-29.6%
2/13
2019年
3月期
1,280
5/22
328
6/3
1,942,500
2/15
256億6080万65億7558万+40.63%
2/19
-32.56%
8/14

年間値上がり率

1989/12/28 vs 1988/12/28
-7%(0.93倍)
1990/12/27 vs 1989/12/28
-29%(0.71倍)
1991/12/30 vs 1990/12/27
-10%(0.9倍)
1992/12/29 vs 1991/12/30
-43%(0.57倍)
1993/12/22 vs 1992/12/29
61%(1.61倍)
1994/12/30 vs 1993/12/22
20%(1.2倍)
1995/12/29 vs 1994/12/30
7%(1.07倍)
1996/12/30 vs 1995/12/29
-33%(0.67倍)
1997/12/30 vs 1996/12/30
-8%(0.92倍)
1998/12/30 vs 1997/12/30
-36%(0.64倍)
1999/12/30 vs 1998/12/30
208%(3.08倍)
2000/12/29 vs 1999/12/30
-30%(0.7倍)
2001/12/28 vs 2000/12/29
-29%(0.71倍)
2002/12/30 vs 2001/12/28
10%(1.1倍)
2003/12/30 vs 2002/12/30
14%(1.14倍)
2004/12/30 vs 2003/12/30
-11%(0.89倍)
2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/29
-32%(0.68倍)
2008/12/30 vs 2007/12/28
-39%(0.61倍)
2009/12/30 vs 2008/12/30
39%(1.39倍)
2010/12/30 vs 2009/12/30
-43%(0.57倍)
2011/12/30 vs 2010/12/30
-58%(0.42倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
64%(1.64倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
30%(1.3倍)
2017/12/29 vs 2016/12/30
42%(1.42倍)
2018/12/28 vs 2017/12/29
-67%(0.33倍)
2019/12/30 vs 2018/12/28
68%(1.68倍)