7272 ヤマハ発動機

7272
2024/02/29
時価
1兆4078億円
PER 予
7.59倍
2009年以降
赤字-57.33倍
(2009-2023年)
PBR
1.18倍
2009年以降
0.55-2.31倍
(2009-2023年)
配当 予
3.73%
ROE 予
15.58%
ROA 予
6.8%
資料
Link
CSV,JSON

株価チャート

株価

2/29

前日 (2/28)
1,363
始値
1,349
高値
1,352
安値
1,326
終値 -1.69%
1,340
出来高 +24.19%
10,980,500

乖離率

株価(5日)
移動平均値
-1.83%
1,365
株価(25日)
移動平均値
-4.22%
1,399
出来高(5日)
移動平均値
+50.19%
7,311,100

2023/10/02~2024/02/29

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
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
10/271,2381,2541,2361,251+1.08%3,743,7001兆3140億-2.22%7.561.1
10/261,2621,2621,2361,237-1.59%4,332,6001兆3000億-3.48%7.481.09
10/251,2591,2731,2551,257+1.02%3,678,9001兆3210億-2.23%7.61.11
10/241,2751,2771,2261,245-1.03%5,844,9001兆3077億-3.59%7.521.1
10/231,2591,2671,2521,258-0.13%3,232,8001兆3213億-2.88%7.61.11
10/201,2471,2681,2421,259+0.13%4,258,5001兆3231億-2.9%7.611.11
10/191,2581,2641,2501,258-1.41%4,287,3001兆3213億-3.11%7.61.11
10/181,2821,2831,2651,276+0.37%2,924,7001兆3402億-1.8%7.711.13
10/171,2751,2851,2581,271+0.69%4,398,3001兆3353億-2.16%7.681.12
10/161,2801,2821,2581,262-2.52%5,301,9001兆3262億-2.9%7.631.11
10/131,3031,3111,2891,295-2.09%5,116,8001兆3605億-0.46%7.821.14
10/121,3001,3241,2991,323+2.66%5,963,4001兆3896億+1.67%7.991.17
10/111,2941,3021,2841,288+1.23%6,775,2001兆3535億-0.9%7.781.14
10/101,2651,2751,2541,273+2.77%5,375,4001兆3371億-2.1%7.691.12
10/061,2271,2451,2181,238-0.99%6,447,9001兆3010億-4.74%7.481.09
10/051,2131,2511,2081,251+5.16%7,123,5001兆3140億-3.87%7.561.1
10/041,2111,2161,1881,189-4.39%10,248,6001兆2495億-8.65%7.191.05
10/031,2721,2751,2411,244-5.35%11,094,3001兆3070億-4.75%7.521.1
10/021,3301,3471,3121,314+0.31%4,961,4001兆3809億+0.56%7.941.16

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
900
2,700
1/4
237
710
10/28
13,031,100
4,343,700
2/7
--+16.16%
1/7
-36.04%
10/27
2009年
12月期
420
1,260
6/12
243
730
3/12
18,954,000
6,318,000
8/4
--+21.49%
4/6
-18.16%
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+11.93%
3/30
-11.61%
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+15.05%
2/14
-18.65%
8/24
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+13.97%
12/7
-21.76%
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+25.14%
5/22
-15.78%
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+20.81%
11/14
-11.44%
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+14%
2/27
-18.54%
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+13.08%
8/9
-29.5%
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+9.5%
8/15
-8.01%
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
-19.31%
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+13.07%
9/13
-16.05%
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+23.82%
6/8
-31.81%
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+12.39%
5/27
-12.8%
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+19.43%
11/8
-17.43%
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
-8.65%
10/4
最新1,340
2024/2/29
10,980,5001兆4078億-4.22%
1,399

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)
2024/02/29 vs 2023/12/29
6%(1.06倍)
過去安値
129円(1983/09/27)
939%(10.39倍)
1,340円(2/29)