7272 ヤマハ発動機

7272
2024/03/28
時価
1兆4604億円
PER 予
7.88倍
2009年以降
赤字-57.33倍
(2009-2023年)
PBR
1.23倍
2009年以降
0.55-2.31倍
(2009-2023年)
配当 予
3.6%
ROE 予
15.58%
ROA 予
6.8%
資料
Link
CSV,JSON

時価総額

2009年12月30日
3343億5366万
2010年12月30日
4627億2851万
2011年12月30日
3410億1307万
2012年12月28日
3315億6963万
2013年12月30日
5509億3444万
2014年12月30日
8526億8390万
2015年12月30日
9586億1346万
2016年12月30日
8989億3120万
2017年12月29日
1兆2907億
2018年12月28日
7543億3837万
2019年12月30日
7692億1819万
2020年12月30日
7348億5763万
2021年12月30日
9545億7496万
2022年12月30日
1兆176億
2023年12月29日
1兆2493億

2023/10/30~2024/03/28

株価&時価総額の推移

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
2024
03/281,3871,4111,3831,390-0.14%4,348,2001兆4604億+1.76%7.881.23
03/271,3991,4001,3851,392-0.29%5,096,1001兆4625億+1.98%7.891.23
03/261,3701,4001,3681,396+1.45%4,111,2001兆4667億+2.35%7.911.23
03/251,4001,4021,3761,376-1.99%3,583,4001兆4456億+0.88%7.81.21
03/221,4001,4071,3931,404+0.65%4,480,8001兆4751億+2.93%7.951.24
03/211,3931,4141,3901,395+1.45%6,109,6001兆4656億+2.2%7.91.23
03/191,3711,3751,3531,375+0.59%5,054,8001兆4446億+0.51%7.791.21
03/181,3541,3691,3461,367+2.78%4,241,9001兆4362億-0.22%7.751.21
03/151,3581,3591,3271,330-0.82%5,019,9001兆3973億-3.13%7.541.17
03/141,3311,3501,3301,341-0.15%3,938,5001兆4089億-2.61%7.61.18
03/131,3451,3591,3361,343+0.6%5,037,2001兆4110億-2.68%7.611.19
03/121,3221,3361,3071,335+0.45%4,477,4001兆4026億-3.47%7.561.18
03/111,3111,3311,3011,329-0.23%5,200,7001兆3963億-4.04%7.531.17
03/081,3351,3391,3121,332-1.11%7,901,6001兆3994億-4.03%7.551.18
03/071,3871,3901,3441,347-2.95%6,143,0001兆4152億-3.16%7.631.19
03/061,3721,3931,3661,388+1.91%5,367,7001兆4583億-0.36%7.861.23
03/051,3501,3701,3491,362+0.22%3,868,4001兆4309億-2.23%7.721.2
03/041,3831,3841,3581,359-1.16%4,272,3001兆4278億-2.58%7.71.2
03/011,3471,3801,3471,375+2.61%5,478,0001兆4446億-1.57%7.791.21
02/291,3491,3521,3261,340-1.69%10,980,5001兆4078億-4.22%7.591.18
02/281,3741,3751,3461,363-0.22%8,841,5001兆4320億-2.85%7.721.2
02/271,3721,3991,3661,366-0.58%7,420,3001兆4351億-2.91%7.741.21
02/261,3831,3921,3741,374-0.65%4,864,9001兆4435億-2.41%7.781.21
02/221,3801,3981,3771,383+0.29%4,448,3001兆4530億-1.78%7.841.22
02/211,3681,4021,3681,379-0.29%5,024,1001兆4488億-1.99%7.811.22
02/201,3731,3861,3681,383+1.47%4,998,1001兆4530億-1.64%7.841.22
02/191,3811,3861,3451,363-1.16%6,869,2001兆4320億-2.92%7.721.2
02/161,3801,4011,3691,379-0.07%7,154,0001兆4488億-1.78%7.811.22
02/151,4301,4581,3631,380-4.03%13,193,3001兆4499億-1.57%7.821.22
02/141,4281,4431,4171,438-2.18%8,418,1001兆5108億+2.86%8.151.27
02/131,4321,4761,4141,470+2.58%7,293,7001兆5444億+5.53%8.331.3
02/091,4271,4541,4211,433-0.35%5,162,4001兆5055億+3.39%8.121.26
02/081,4321,4521,4231,438+1.27%5,187,3001兆5108億+4.2%8.151.27
02/071,4121,4421,4121,420+0.57%4,505,4001兆4919億+3.42%8.051.25
02/061,4131,4221,4081,412-1.05%3,738,7001兆4835億+3.29%81.25
02/051,4251,4381,4141,427+2.81%4,396,0001兆4992億+4.7%8.091.26
02/021,3991,4021,3831,388-0.5%4,579,1001兆4583億+2.21%7.861.23
02/011,3901,4031,3871,395-0.85%3,529,4001兆4656億+3.03%7.91.23
01/311,3991,4071,3851,407+0.36%6,354,6001兆4782億+4.15%7.971.24
01/301,3961,4091,3851,402+0.07%3,345,0001兆4730億+4.16%7.941.24
01/291,4051,4171,3931,401+0.86%3,628,3001兆4719億+4.4%7.941.24
01/261,4091,4101,3891,389-2.32%3,838,2001兆4593億+3.97%7.871.23
01/251,4281,4421,4121,422+0.35%3,345,6001兆4940億+6.76%8.061.26
01/241,4301,4351,4131,417-2.21%4,135,1001兆4887億+6.94%8.031.25
01/231,4621,4751,4421,449-1.36%6,185,3001兆5223億+10.11%8.211.28
01/221,4281,4731,4181,469+6.3%11,048,9001兆5434億+12.31%8.321.3
01/191,3901,3991,3701,382+0.07%3,969,0001兆4520億+6.39%7.831.22
01/181,3601,3951,3591,381+2.07%5,396,4001兆4509億+6.64%7.821.22
01/171,3601,3841,3531,353+0.3%5,358,9001兆4215億+4.97%7.671.19
01/161,3391,3551,3321,349+0.45%4,382,0001兆4173億+4.9%7.641.19
01/151,3471,3511,3311,343-0.3%4,435,1001兆4110億+4.68%7.611.19
01/121,3701,3711,3301,347+1.28%6,827,8001兆4152億+5.23%7.631.19
01/111,3171,3331,3161,330+2.47%5,581,3001兆3973億+4.07%7.541.17
01/101,2971,3071,2931,298+0.54%3,677,1001兆3637億+1.72%7.351.15
01/091,3151,3251,2841,291-1.45%4,728,4001兆3563億+1.33%7.311.14
01/051,2931,3241,2931,310+2.66%6,078,6001兆3763億+2.99%7.421.16
01/041,2531,2841,2421,276+1.27%7,028,8001兆3406億+0.47%7.231.13
01/01株式分割 1→3
2023
12/291,2791,2871,2551,260-1.56%4,484,2001兆3238億-0.63%7.611.11
12/281,2701,2891,2581,280-2.24%5,438,5004兆345億+0.95%24.123.52
12/271,2961,3091,2921,309+1.11%7,688,7001兆3756億+3.42%7.911.16
12/261,3071,3081,2911,295-0.46%4,186,2001兆3605億+2.53%7.821.14
12/251,3121,3181,3001,301-0.26%4,061,7001兆3668億+3.25%7.861.15
12/221,2971,3041,2851,304+0.98%5,634,6001兆3704億+3.68%7.881.15
12/211,2831,3061,2811,292-0.79%5,919,0001兆3570億+2.92%7.81.14
12/201,2731,3061,2711,302+3.2%10,112,1001兆3679億+3.83%7.871.15
12/191,2601,2781,2501,262-0.37%5,328,3001兆3255億+0.85%7.621.11
12/181,2451,2661,2351,266+0.93%5,915,1001兆3304億+1.39%7.651.12
12/151,2171,2571,2111,255+4.56%12,124,5001兆3182億+0.53%7.581.11
12/141,2401,2411,1931,200-3.51%11,951,4001兆2607億-3.85%7.251.06
12/131,2531,2541,2401,244-0.61%4,861,5001兆3066億-0.35%7.511.1
12/121,2821,2821,2511,251-1.03%4,882,8001兆3147億+0.11%7.561.1
12/111,2681,2681,2571,264+1.58%4,538,7001兆3283億+1.07%7.641.12
12/081,2501,2551,2371,245-2.05%10,050,3001兆3077億-0.43%7.521.1
12/071,2861,2981,2701,271-1.01%6,812,1001兆3350億+1.65%7.681.12
12/061,2721,2871,2711,284+1.05%5,916,3001兆3486億+2.86%7.761.13
12/051,2731,2801,2671,270-0.65%5,832,9001兆3346億+2.03%7.671.12
12/041,2801,2831,2641,279-0.54%5,544,0001兆3434億+2.79%7.731.13
12/011,2701,2891,2671,286+2.12%8,100,6001兆3507億+3.43%7.771.13
11/301,2411,2621,2411,259+1.02%7,573,8001兆3227億+1.45%7.611.11
11/291,2361,2511,2341,2460%3,998,1001兆3094億+0.43%7.531.1
11/281,2481,2491,2351,246+0.4%6,175,5001兆3094億+0.43%7.531.1
11/271,2531,2591,2381,241-1.12%6,165,0001兆3042億-0.05%7.51.1
11/241,2471,2581,2401,255+1.87%5,443,5001兆3189億+0.99%7.581.11
11/221,2141,2391,2121,232+0.93%7,464,3001兆2947億-0.86%7.451.09
11/211,2271,2281,2141,221+0.03%9,180,6001兆2828億-1.93%7.381.08
11/201,2571,2771,2211,221-2.48%10,833,0001兆2824億-2.11%7.371.08
11/171,2391,2571,2371,252+1.05%5,277,3001兆3150億+0.13%7.561.1
11/161,2551,2581,2361,239-1.28%8,829,6001兆3014億-1.06%7.481.09
11/151,2461,2591,2331,255+1.89%8,359,2001兆3182億+0.05%7.581.11
11/141,2221,2351,2191,231+0.93%5,919,3001兆2937億-1.89%7.441.09
11/131,2441,2531,2181,220-1.32%9,932,4001兆2817億-2.79%7.371.08
11/101,2271,2401,2201,236-0.3%7,286,4001兆2989億-1.64%7.471.09
11/091,2321,2521,2281,240+2.03%9,972,3001兆3028億-1.2%7.491.09
11/081,2411,2491,2091,215-5.64%23,644,5001兆2768億-3.16%7.341.07
11/071,2791,2911,2731,288+0.73%7,419,9001兆3532億+2.3%7.781.14
11/061,2661,2791,2611,279+3.2%9,212,4001兆3434億+1.48%7.731.13
11/021,2651,2651,2391,239-0.19%6,324,9001兆3017億-1.82%7.491.09
11/011,2361,2481,2341,241+2.39%7,627,8001兆3042億-1.95%7.51.1
10/311,2241,2281,1981,212-0.82%8,356,8001兆2737億-4.47%7.321.07
10/301,2341,2341,2131,222-2.27%6,111,6001兆2842億-4.06%7.381.08

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2009年
12月期
420
1,260
6/12
243
730
3/12
18,954,000
6,318,000
8/4
--3343億5366万
12/30
2010年
12月期
483
1,450
3/31
346
1,038
7/22
82,714,800
27,571,600
4/21
4154億3515万2973億9426万4627億2851万
12/30
2011年
12月期
568
1,705
2/14
299
897
10/5
31,984,800
10,661,600
2/15
4884億9443万2569億9677万3410億1307万
12/30
2012年
12月期
409
1,228
2/22
208
625
8/3

625
7/26
40,546,800
13,515,600
9/6
3518億3059万1790億6687万3315億6963万
12/28
2013年
12月期
608
1,825
5/23
319
958
1/9
22,182,300
7,394,100
8/6
5228億7527万2744億7370万5509億3444万
12/30
2014年
12月期
885
2,655
12/8
422
1,265
2/4
20,611,500
6,870,500
8/6
9288億1241万4425億166万8526億8390万
12/30
2015年
12月期
1,082
3,245
6/8
703
2,108
8/25
27,813,900
9,271,300
6/24
1兆1353億7375億8242万9586億1346万
12/30
2016年
12月期
945
2,834
12/12
470
1,409
7/6
112,380,600
37,460,200
7/29
9916億5708万4930億2359万8989億3120万
12/30
2017年
12月期
1,255
3,765
12/22
762
2,287
2/1
14,266,200
4,755,400
8/9
1兆3174億8002億5396万1兆2907億
12/29
2018年
12月期
1,312
3,935
1/10

3,935
1/9
657
1,971
12/26
18,703,500
6,234,500
11/1
1兆3769億6896億8105万7543億3837万
12/28
2019年
12月期
836
2,507
4/17
552
1,657
8/13
24,074,100
8,024,700
5/8
8772億3510万5799億7178万7692億1819万
12/30
2020年
12月期
746
2,239
12/7
374
1,121
3/19
26,478,300
8,826,100
11/10
7839億2502万3923億6473万7348億5763万
12/30
2021年
12月期
1,127
3,380
6/8
665
1,995
1/5
31,378,200
10,459,400
8/24
1兆1837億6984億9505万9545億7496万
12/30
2022年
12月期
1,192
3,575
11/8
723
2,170
3/8
21,134,400
7,044,800
11/8
1兆2520億7599億7190万1兆176億
12/30
2023年
12月期
1,426
4,279
8/2
971
2,913
1/4
23,644,500
7,881,500
11/8
1兆4985億1兆201億1兆2493億
12/29
最新1,390
2024/3/28
4,348,2001兆4604億