7272 ヤマハ発動機

7272
2023/12/06
時価
1兆3486億円
PER 予
7.07倍
2009年以降
赤字-57.36倍
(2009-2022年)
PBR
1.11倍
2009年以降
0.55-2.31倍
(2009-2022年)
配当 予
3.77%
ROE 予
15.73%
ROA 予
7.12%
資料
Link
CSV,JSON

時価総額

2009年12月30日
3340億6716万
2010年12月30日
4627億2851万
2011年12月30日
3406億6331万
2012年12月28日
3319億1939万
2013年12月30日
5505億8530万
2014年12月30日
8526億8390万
2015年12月30日
9582億6424万
2016年12月30日
8989億3120万
2017年12月29日
1兆2904億
2018年12月28日
7539億8914万
2019年12月30日
7695億6751万
2020年12月30日
7352億706万
2021年12月30日
9542億2910万
2022年12月30日
1兆180億

2023/07/12~2023/12/06

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
2023
12/063,8173,8613,8123,851+1.05%1,972,1001兆3486億+2.89%7.071.11
12/053,8183,8393,8003,811-0.65%1,944,3001兆3346億+2.03%71.1
12/043,8393,8503,7933,836-0.54%1,848,0001兆3434億+2.76%7.041.11
12/013,8093,8683,8003,857+2.12%2,700,2001兆3507億+3.46%7.081.11
11/303,7243,7873,7223,777+1.02%2,524,6001兆3227億+1.42%6.941.09
11/293,7093,7523,7023,7390%1,332,7001兆3094億+0.43%6.871.08
11/283,7453,7483,7063,739+0.4%2,058,5001兆3094億+0.4%6.871.08
11/273,7603,7763,7153,724-1.12%2,055,0001兆3042億-0.05%6.841.08
11/243,7413,7733,7203,766+1.87%1,814,5001兆3189億+1.02%6.921.09
11/223,6423,7173,6373,697+0.93%2,488,1001兆2947億-0.88%6.791.07
11/213,6803,6853,6423,663+0.03%3,060,2001兆2828億-1.93%6.731.06
11/203,7703,8323,6623,662-2.48%3,611,0001兆2824億-2.09%6.721.06
11/173,7173,7703,7123,755+1.05%1,759,1001兆3150億+0.16%6.891.08
11/163,7643,7743,7073,716-1.28%2,943,2001兆3014億-1.09%6.821.07
11/153,7373,7773,7003,764+1.89%2,786,4001兆3182億+0.03%6.911.09
11/143,6673,7043,6583,694+0.93%1,973,1001兆2937億-1.89%6.781.07
11/133,7313,7603,6533,660-1.32%3,310,8001兆2817億-2.81%6.721.06
11/103,6813,7193,6613,709-0.3%2,428,8001兆2989億-1.62%6.811.07
11/093,6953,7563,6853,720+2.03%3,324,1001兆3028億-1.17%6.831.07
11/083,7243,7463,6283,646-5.64%7,881,5001兆2768億-3.16%6.691.05
11/073,8363,8733,8183,864+0.73%2,473,3001兆3532億+2.33%7.091.12
11/063,7983,8383,7843,836+3.2%3,070,8001兆3434億+1.51%7.041.11
11/023,7943,7953,7173,717-0.19%2,108,3001兆3017億-1.8%6.831.07
11/013,7073,7433,7013,724+2.39%2,542,6001兆3042億-1.92%6.841.08
10/313,6713,6843,5933,637-0.82%2,785,6001兆2737億-4.49%6.681.05
10/303,7013,7033,6383,667-2.27%2,037,2001兆2842億-4.08%6.731.06
10/273,7133,7633,7093,752+1.08%1,247,9001兆3140億-2.19%6.891.08
10/263,7853,7863,7083,712-1.59%1,444,2001兆3000億-3.48%6.821.07
10/253,7773,8193,7643,772+1.02%1,226,3001兆3210億-2.25%6.931.09
10/243,8253,8323,6793,734-1.03%1,948,3001兆3077億-3.59%6.861.08
10/233,7783,8023,7573,773-0.13%1,077,6001兆3213億-2.88%6.931.09
10/203,7403,8043,7263,778+0.13%1,419,5001兆3231億-2.9%6.941.09
10/193,7733,7933,7503,773-1.41%1,429,1001兆3213億-3.11%6.931.09
10/183,8453,8493,7953,827+0.37%974,9001兆3402億-1.8%7.031.11
10/173,8253,8563,7753,813+0.69%1,466,1001兆3353億-2.16%71.1
10/163,8403,8473,7753,787-2.52%1,767,3001兆3262億-2.87%6.951.09
10/133,9103,9323,8683,885-2.09%1,705,6001兆3605億-0.46%7.131.12
10/123,9003,9733,8963,968+2.66%1,987,8001兆3896億+1.67%7.291.15
10/113,8833,9053,8533,865+1.23%2,258,4001兆3535億-0.9%7.11.12
10/103,7953,8253,7623,818+2.77%1,791,8001兆3371億-2.13%7.011.1
10/063,6823,7343,6553,715-0.99%2,149,3001兆3010億-4.74%6.821.07
10/053,6383,7543,6233,752+5.16%2,374,5001兆3140億-3.87%6.891.08
10/043,6333,6483,5643,568-4.39%3,416,2001兆2495億-8.63%6.551.03
10/033,8173,8263,7233,732-5.35%3,698,1001兆3070億-4.72%6.851.08
10/023,9914,0423,9363,943+0.31%1,653,8001兆3809億+0.54%7.241.14
09/294,0124,0183,9103,931-1.53%2,561,5001兆3767億+0.41%7.221.15
09/283,9774,0373,9663,992-0.2%1,529,7001兆3980億+2.12%7.331.17
09/273,9804,0003,9324,000+0.1%1,430,7001兆4008億+2.56%7.341.17
09/264,0304,0383,9883,996-0.7%1,083,0001兆3994億+2.72%7.341.17
09/254,0204,0343,9874,024+0.6%972,2001兆4092億+3.74%7.391.18
09/223,9494,0163,9284,000+0.18%1,353,8001兆4008億+3.47%7.341.17
09/214,0514,0633,9823,993-1.19%1,365,8001兆3984億+3.53%7.331.17
09/204,1274,1344,0284,041-2.08%1,439,3001兆4152億+5.07%7.421.18
09/194,0354,1314,0224,127+2.56%2,624,4001兆4453億+7.56%7.581.21
09/153,9804,0523,9724,024+2.26%2,594,8001兆4092億+5.18%7.391.18
09/143,8663,9443,8563,935+2.34%1,669,5001兆3781億+2.98%7.231.15
09/133,8723,8733,8323,845-0.08%1,206,6001兆3465億+0.71%7.061.12
09/123,8483,8613,8103,848+0.6%1,071,5001兆3476億+0.55%7.071.13
09/113,8483,8513,8123,825-0.62%885,8001兆3395億-0.23%7.021.12
09/083,8873,8943,8293,849-1.18%1,533,0001兆3479億+0.16%7.071.13
09/073,9073,9503,8853,895-0.05%1,412,2001兆3640億+1.12%7.151.14
09/063,9103,9243,8833,897+0.41%1,435,2001兆3647億+0.88%7.161.14
09/053,8883,8883,8353,881-0.03%1,156,5001兆3591億+0.1%7.131.13
09/043,8403,8823,8313,882+1.84%1,512,7001兆3595億-0.15%7.131.14
09/013,7803,8303,7613,812+0.87%1,824,6001兆3350億-2.16%71.11
08/313,7833,7983,7403,779-0.94%3,856,4001兆3234億-3.3%6.941.1
08/303,8803,8843,8053,815-0.88%1,410,8001兆3360億-2.73%71.12
08/293,8803,8803,8273,849-0.36%1,074,0001兆3479億-2.21%7.071.13
08/283,8213,8633,7943,863+2.66%1,080,9001兆3528億-2.13%7.091.13
08/253,7543,7883,7543,763-0.58%1,250,0001兆3178億-4.88%6.911.1
08/243,7953,7993,7693,785+0.34%963,1001兆3255億-4.61%6.951.11
08/233,7273,7763,7203,772+0.64%1,293,9001兆3210億-5.25%6.931.1
08/223,7553,7683,7223,748+0.67%1,080,2001兆3126億-6.04%6.881.1
08/213,7493,7583,7083,723+0.32%1,176,0001兆3038億-6.81%6.841.09
08/183,6983,7453,6943,711-1.28%1,711,5001兆2996億-7.29%6.811.09
08/173,7203,7593,6713,759+1.1%1,685,3001兆3164億-6.33%6.91.1
08/163,7503,7613,7133,718-2.87%2,168,9001兆3021億-7.56%6.831.09
08/153,8793,8873,8263,828-0.16%1,301,8001兆3406億-5.13%7.031.12
08/143,9543,9793,8163,834-2.14%2,371,1001兆3427億-5.22%7.041.12
08/103,8533,9183,8513,918+1.69%2,473,7001兆3721億-3.4%7.191.15
08/093,8523,9323,8223,853-5.1%5,245,7001兆3493億-5.24%7.071.13
08/084,0744,1394,0504,060+0.79%2,057,9001兆4218億-0.44%7.451.19
08/073,9724,0283,9454,028-0.57%1,952,7001兆4106億-1.35%7.41.18
08/044,0284,0583,9874,051-0.34%1,366,2001兆4187億-0.88%7.441.18
08/034,1094,1244,0654,065-2.54%1,278,5001兆4236億-0.59%7.461.19
08/024,2054,2794,1564,171-1.81%1,452,8001兆4607億+1.91%7.661.22
08/014,1834,2494,1694,248+2.12%1,142,9001兆4877億+3.99%7.81.24
07/314,1534,2264,1354,160+1.89%2,147,4001兆4569億+2.09%7.641.22
07/284,0604,1003,9594,083-1.09%4,563,5001兆4299億+0.34%7.51.19
07/274,1244,1324,0904,1280%1,240,8001兆4456億+1.45%7.581.21
07/264,1354,1434,0864,128-0.84%1,055,0001兆4456億+1.52%7.581.21
07/254,1164,1634,0914,163+0.97%1,293,6001兆4579億+2.56%7.641.22
07/244,1174,1594,1074,123+1.18%1,377,9001兆4439億+1.75%7.571.21
07/214,0764,1074,0424,075-0.12%1,005,0001兆4271億+0.72%7.481.19
07/204,0974,1184,0664,080-0.41%1,281,2001兆4288億+0.94%7.491.19
07/194,0314,0974,0294,097+3.12%1,729,9001兆4348億+1.51%7.521.2
07/183,9083,9733,8973,973+2.05%1,186,5001兆3914億-1.29%7.31.16
07/143,9013,9553,8413,893-1.02%1,748,9001兆3633億-3.09%7.151.14
07/133,9403,9553,8883,933-0.61%1,771,7001兆3774億-1.99%7.221.15
07/124,0114,0223,9393,957-0.85%1,284,2001兆3858億-1.17%7.271.16

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
1,260
6/12
730
3/12
6,318,000
8/4
--3340億6716万
12/30
2010年
12月期
1,450
3/31
1,038
7/22
27,571,600
4/21
4154億3515万2973億9426万4627億2851万
12/30
2011年
12月期
1,705
2/14
897
10/5
10,661,600
2/15
4884億9443万2569億9677万3406億6331万
12/30
2012年
12月期
1,228
2/22
625
8/3

7/26
13,515,600
9/6
3518億3059万1790億6687万3319億1939万
12/28
2013年
12月期
1,825
5/23
958
1/9
7,394,100
8/6
5228億7527万2744億7370万5505億8530万
12/30
2014年
12月期
2,655
12/8
1,265
2/4
6,870,500
8/6
9288億1241万4425億166万8526億8390万
12/30
2015年
12月期
3,245
6/8
2,108
8/25
9,271,300
6/24
1兆1353億7375億8242万9582億6424万
12/30
2016年
12月期
2,834
12/12
1,409
7/6
37,460,200
7/29
9916億5708万4930億2359万8989億3120万
12/30
2017年
12月期
3,765
12/22
2,287
2/1
4,755,400
8/9
1兆3174億8002億5396万1兆2904億
12/29
2018年
12月期
3,935
1/10

1/9
1,971
12/26
6,234,500
11/1
1兆3769億6896億8105万7539億8914万
12/28
2019年
12月期
2,507
4/17
1,657
8/13
8,024,700
5/8
8772億3510万5799億7178万7695億6751万
12/30
2020年
12月期
2,239
12/7
1,121
3/19
8,826,100
11/10
7839億2502万3923億6473万7352億706万
12/30
2021年
12月期
3,380
6/8
1,995
1/5
10,459,400
8/24
1兆1837億6984億9505万9542億2910万
12/30
2022年
12月期
3,575
11/8
2,170
3/8
7,044,800
11/8
1兆2520億7599億7190万1兆180億
12/30
最新3,851
2023/12/6
1,972,1001兆3486億