7272 ヤマハ発動機

7272
2024/09/17
時価
1兆2716億円
PER 予
6.75倍
2009年以降
赤字-57.33倍
(2009-2023年)
PBR
0.97倍
2009年以降
0.55-2.31倍
(2009-2023年)
配当 予
4.04%
ROE 予
14.37%
ROA 予
6.24%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/13)
1,249
始値
1,255
高値
1,260
安値
1,224
終値 -0.8%
1,239
出来高 +8.02%
5,100,600

乖離率

株価(5日)
移動平均値
+0.73%
1,230
株価(25日)
移動平均値
-0.88%
1,250
出来高(5日)
移動平均値
+2.81%
4,961,200

2024/04/23~2024/09/17

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
2024
09/171,2551,2601,2241,239-0.8%5,100,6001兆2716億-0.88%6.750.97
09/131,2501,2541,2391,249-0.24%4,721,9001兆2819億+0.08%6.80.98
09/121,2371,2531,2261,252+4.59%5,828,9001兆2849億+0.56%6.820.98
09/111,2001,2071,1731,197-1.32%5,960,1001兆2285億-3.62%6.520.94
09/101,2241,2291,2091,213-0.41%3,194,5001兆2449億-2.41%6.610.95
09/091,1771,2181,1711,218-1.06%9,920,4001兆2500億-1.54%6.630.95
09/061,2401,2501,2291,231-0.73%4,146,8001兆2634億-0.57%6.710.96
09/051,2111,2601,2031,240-0.64%5,394,5001兆2726億-0.16%6.750.97
09/041,2491,2691,2431,248-3.33%29,084,5001兆2808億-0.08%6.80.98
09/031,3021,3041,2801,291-0.77%9,430,7001兆3250億+2.79%7.031.01
09/021,2801,3121,2691,301+2.68%9,510,6001兆3352億+3.34%7.091.02
08/301,2591,2691,2511,267+0.4%8,793,9001兆3311億+0.48%6.90.99
08/291,2701,2711,2571,262+0.24%3,760,6001兆3259億-0.32%6.870.99
08/281,2441,2591,2361,259+1.21%4,010,2001兆3227億-1.1%6.860.99
08/271,2291,2481,2271,244+2.22%4,954,7001兆3070億-3.04%6.780.97
08/261,2301,2311,2081,217-5.29%8,629,2001兆2786億-5.88%6.630.95
08/231,2701,2851,2631,285+1.26%3,165,4001兆3500億-1.61%71.01
08/221,2601,2701,2551,269-1.09%3,397,4001兆3332億-3.64%6.910.99
08/211,2591,2841,2541,283+0.08%3,464,5001兆3479億-3.46%6.991
08/201,2941,2941,2761,282+1.1%3,679,7001兆3469億-4.33%6.981
08/191,2891,2981,2581,268-1.93%4,302,0001兆3322億-6.14%6.910.99
08/161,2801,2951,2601,293+4.44%4,549,7001兆3584億-5.21%7.041.01
08/151,2281,2481,2231,238+1.64%3,577,2001兆3007億-9.96%6.740.97
08/141,2201,2311,2101,218+1.67%4,844,5001兆2796億-12.31%6.630.95
08/131,1891,1981,1781,198+2.39%4,561,3001兆2586億-14.67%6.530.94
08/091,1891,2031,1551,170-0.85%7,272,7001兆2292億-17.61%6.370.92
08/081,1681,1921,1571,180-0.59%7,855,4001兆2397億-17.88%6.430.92
08/071,1191,2181,1071,187-1.74%15,782,9001兆2471億-18.19%6.470.93
08/061,1981,2381,1731,208+13.11%9,804,8001兆2691億-17.49%6.580.95
08/051,1821,1921,0631,068-14.56%11,598,5001兆1220億-27.59%5.820.84
08/021,2701,2831,2401,250-6.02%8,871,7001兆3133億-16.22%6.810.98
08/011,3871,3891,3261,330-6.01%6,368,5001兆3973億-11.39%7.241.04
07/311,3951,4151,3791,415+0.5%4,359,8001兆4866億-6.17%7.711.11
07/301,3751,4081,3711,408+2.4%4,044,4001兆4793億-6.88%7.671.1
07/291,3801,3941,3731,375+1.18%3,243,0001兆4446億-9.24%7.491.08
07/261,3701,3841,3551,359-1.52%5,242,9001兆4278億-10.59%7.41.06
07/251,4121,4161,3781,380-4.17%5,620,0001兆4499億-9.51%7.521.08
07/241,4901,4901,4401,440-3.94%4,321,0001兆5129億-5.88%7.841.13
07/231,5311,5361,4991,499-0.73%2,475,6001兆5749億-2.15%8.171.17
07/221,5301,5341,5081,510-2.27%2,581,6001兆5864億-1.31%8.231.18
07/191,5581,5581,5371,545-0.77%2,656,3001兆6232億+0.91%8.421.21
07/181,5491,5761,5471,557-0.38%3,452,5001兆6358億+1.83%8.481.22
07/171,5611,5851,5581,563+0.39%2,335,6001兆6421億+2.36%8.511.22
07/161,5551,5731,5481,557-0.26%2,541,2001兆6358億+2.03%8.481.22
07/121,5781,5851,5581,561-2.19%5,426,4001兆6400億+2.43%8.51.22
07/111,5901,6021,5851,596+1.33%4,012,7001兆6768億+4.93%8.691.25
07/101,5751,5831,5591,575-0.51%3,742,0001兆6547億+3.82%8.581.23
07/091,5891,5991,5731,583-0.81%3,645,5001兆6631億+4.63%8.621.24
07/081,5891,6161,5821,596+0.63%4,471,7001兆6768億+5.7%8.691.25
07/051,6101,6181,5751,586-1.37%3,959,6001兆6663億+5.17%8.641.24
07/041,5531,6081,5521,608+5.24%10,437,0001兆6894億+6.84%8.761.26
07/031,4971,5281,4841,528+1.87%5,069,3001兆6053億+1.73%8.321.2
07/021,4791,5081,4711,500+1.01%4,639,1001兆5759億0%8.171.17
07/011,5021,5051,4791,485-0.27%3,955,5001兆5602億-1.07%8.091.16
06/281,4861,4941,4761,489+0.54%4,623,5001兆5644億-0.87%8.111.2
06/271,4761,4881,4721,481-1.73%4,549,5001兆5560億-1.46%8.071.2
06/261,5131,5201,5001,507-0.4%5,455,9001兆5833億+0.27%8.211.22
06/251,4981,5241,4891,513+1.75%4,646,0001兆5896億+0.6%8.241.22
06/241,5041,5041,4781,487-0.27%4,305,5001兆5623億-1.13%8.11.2
06/211,4951,5031,4871,4910%3,401,1001兆5665億-0.93%8.121.2
06/201,4901,4951,4711,491+0.07%2,562,3001兆5665億-0.86%8.121.2
06/191,4981,5151,4891,490-0.07%2,806,9001兆5654億-0.86%8.121.2
06/181,4901,4931,4831,491+1.43%2,839,7001兆5665億-0.86%8.121.2
06/171,5101,5121,4661,470-3.03%4,044,9001兆5444億-2.2%8.011.19
06/141,5051,5201,4791,516+0.66%6,264,4001兆5927億+1.07%8.261.23
06/131,5221,5271,4981,506-0.4%3,333,3001兆5822億+0.6%8.21.22
06/121,5101,5181,4911,512-0.59%3,280,3001兆5885億+1.2%8.241.22
06/111,5131,5321,5131,521+0.93%3,051,5001兆5980億+2.15%8.291.23
06/101,4991,5121,4951,507+0.53%2,607,4001兆5833億+1.41%8.211.22
06/071,4901,5071,4881,499+0.67%3,296,4001兆5749億+1.15%8.171.21
06/061,5001,5131,4871,489+0.47%3,833,2001兆5644億+0.61%8.111.2
06/051,5041,5071,4761,482-2.18%4,023,1001兆5570億+0.14%8.071.2
06/041,5001,5201,4951,515-0.59%3,874,7001兆5917億+2.57%8.251.22
06/031,5391,5491,5011,524-0.59%7,215,1001兆6011億+3.46%8.31.23
05/311,5251,5341,5121,533+1.46%6,392,3001兆6106億+4.29%8.351.24
05/301,4951,5181,4781,511+0.67%3,357,8001兆5875億+3.07%8.231.22
05/291,5181,5331,4961,501-1.12%3,195,6001兆5770億+2.67%8.181.21
05/281,5101,5251,4971,518+0.2%2,267,2001兆5948億+4.19%8.271.23
05/271,4981,5151,4961,515+1.34%2,101,2001兆5917億+4.27%8.251.22
05/241,4751,5071,4691,495-0.2%2,717,7001兆5707億+3.17%8.141.21
05/231,5121,5151,4811,498-1.71%4,020,6001兆5738億+3.67%8.161.21
05/221,5201,5381,5121,524+0.4%4,586,4001兆6011億+5.76%8.31.23
05/211,5181,5441,5151,518+0.46%4,379,6001兆5948億+5.64%8.271.23
05/201,4801,5301,4791,511+2.86%4,790,0001兆5875億+5.44%8.231.22
05/171,4471,4731,4451,469+0.34%3,468,8001兆5434億+2.73%81.19
05/161,4851,4981,4461,464-2.4%5,129,4001兆5381億+2.52%7.971.18
05/151,4851,5261,4821,500+1.28%7,861,6001兆5759億+5.12%8.171.21
05/141,4531,4961,4441,481+6.32%15,806,2001兆5560億+4%8.071.2
05/131,4281,4291,3861,393-3.13%6,318,9001兆4635億-2.11%7.591.13
05/101,4451,4511,4251,438+1.2%4,560,1001兆5108億+0.98%7.831.16
05/091,4181,4241,4031,421+1.14%3,834,9001兆4929億-0.28%7.741.15
05/081,4251,4251,4001,405-1.68%5,074,5001兆4761億-1.47%7.651.14
05/071,4311,4351,4191,429+0.14%4,624,1001兆5013億+0.21%7.781.15
05/021,4341,4401,4161,427-1.25%3,984,9001兆4992億+0.14%7.771.15
05/011,4501,4571,4281,445-2.1%4,892,0001兆5181億+1.55%7.871.17
04/301,4301,4761,4191,476+4.9%7,206,6001兆5507億+3.87%8.041.19
04/261,4271,4291,4021,407-1.4%5,375,4001兆4782億-0.71%7.661.14
04/251,4461,4461,4221,427-1.18%3,478,0001兆4992億+0.71%7.771.15
04/241,4261,4461,4241,444+1.62%3,638,1001兆5171億+1.98%7.871.17
04/231,4211,4371,4171,421+0.28%3,015,2001兆4929億+0.57%7.741.15

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
900
2,700
1/4
237
710
10/28
13,031,100
4,343,700
2/7
--+16.25%
1/7
-36%
10/27
2009年
12月期
420
1,260
6/12
243
730
3/12
18,954,000
6,318,000
8/4
--+21.43%
4/6
-18.08%
7/13
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+11.95%
3/30
-11.69%
7/21
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+15.01%
2/14
-18.57%
8/22
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+14.15%
12/7
-21.87%
5/23
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+25.16%
5/22
-15.77%
6/20
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+20.88%
11/14
-11.47%
10/16
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+13.94%
2/27
-18.57%
8/25
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+13.14%
8/9
-29.54%
2/12
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+9.51%
8/15
-8.04%
2/7
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+11.4%
9/28
-19.29%
11/1
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+12.98%
9/13
-16.01%
5/13
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+23.87%
6/8
-31.8%
3/19
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+12.38%
5/27
-12.76%
7/20
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+19.45%
11/8
-17.47%
3/8
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+12.31%
1/22
-8.64%
10/4
最新1,239
2024/9/17
5,100,6001兆2716億-0.88%
1,250

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)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/09/17 vs 2023/12/29
-2%(0.98倍)
過去安値
129円(1983/09/27)
861%(9.61倍)
1,239円(9/17)