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

株価チャート

株価

12/6

前日 (12/5)
3,811
始値
3,817
高値
3,861
安値
3,812
終値 +1.05%
3,851
出来高 +1.43%
1,972,100

乖離率

株価(5日)
移動平均値
+0.65%
3,826
株価(25日)
移動平均値
+2.89%
3,743
出来高(5日)
移動平均値
-10.27%
2,197,840

2023/07/12~2023/12/06

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
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25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
2,700
1/4
710
10/28
4,343,700
2/7
--+16.29%
1/7
-35.99%
10/27
2009年
12月期
1,260
6/12
730
3/12
6,318,000
8/4
--+21.49%
4/6
-18.08%
7/13
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+11.93%
3/30
-11.69%
7/21
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+15.05%
2/14
-18.59%
8/22
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+14.11%
12/7
-21.84%
5/23
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+25.14%
5/22
-15.78%
6/20
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+20.87%
11/14
-11.48%
10/16
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+13.96%
2/27
-18.57%
8/25
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+13.15%
8/9
-29.53%
2/12
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+9.5%
8/15
-8.04%
2/7
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+11.4%
9/28
-19.28%
11/1
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+13.01%
9/13
-16.01%
5/13
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+23.9%
6/8
-31.81%
3/19
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+12.39%
5/27
-12.77%
7/20
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+19.47%
11/8
-17.46%
3/8
最新3,851
2023/12/6
1,972,1001兆3486億+2.89%
3,743

年間値上がり率

1984/12/28 vs 1983/12/28
51%(1.51倍)
1985/12/28 vs 1984/12/28
-10%(0.9倍)
1986/12/27 vs 1985/12/28
-1%(0.99倍)
1987/12/28 vs 1986/12/27
34%(1.34倍)
1988/12/28 vs 1987/12/28
66%(1.66倍)
1989/12/29 vs 1988/12/28
11%(1.11倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
19%(1.19倍)
1992/12/30 vs 1991/12/30
-7%(0.93倍)
1993/12/30 vs 1992/12/30
3%(1.03倍)
1994/12/30 vs 1993/12/30
15%(1.15倍)
1995/12/29 vs 1994/12/30
-2%(0.98倍)
1996/12/30 vs 1995/12/29
13%(1.13倍)
1997/12/30 vs 1996/12/30
-16%(0.84倍)
1998/12/30 vs 1997/12/30
-17%(0.83倍)
1999/12/30 vs 1998/12/30
-3%(0.97倍)
2000/12/29 vs 1999/12/30
13%(1.13倍)
2001/12/28 vs 2000/12/29
0%(1倍)
2002/12/30 vs 2001/12/28
23%(1.23倍)
2003/12/30 vs 2002/12/30
19%(1.19倍)
2004/12/30 vs 2003/12/30
32%(1.32倍)
2005/12/30 vs 2004/12/30
100%(2倍)
2006/12/29 vs 2005/12/30
21%(1.21倍)
2007/12/28 vs 2006/12/29
-28%(0.72倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
25%(1.25倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
66%(1.66倍)
2014/12/30 vs 2013/12/30
55%(1.55倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
44%(1.44倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
31%(1.31倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/12/06 vs 2022/12/30
28%(1.28倍)
過去安値
387円(1983/09/27)
895%(9.95倍)
3,851円(12/6)