7272 ヤマハ発動機

7272
2024/06/14
時価
1兆5927億円
PER 予
8.53倍
2009年以降
赤字-57.33倍
(2009-2023年)
PBR
1.31倍
2009年以降
0.55-2.31倍
(2009-2023年)
配当 予
3.3%
ROE 予
15.42%
ROA 予
6.25%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
1,506
始値
1,505
高値
1,520
安値
1,479
終値 +0.66%
1,516
出来高 +87.93%
6,264,400

乖離率

株価(5日)
移動平均値
+0.26%
1,512
株価(25日)
移動平均値
+1.07%
1,500
出来高(5日)
移動平均値
+68.97%
3,707,380

2024/01/19~2024/06/14

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
06/141,5051,5201,4791,516+0.66%6,264,4001兆5927億+1.07%8.531.31
06/131,5221,5271,4981,506-0.4%3,333,3001兆5822億+0.6%8.471.31
06/121,5101,5181,4911,512-0.59%3,280,3001兆5885億+1.2%8.51.31
06/111,5131,5321,5131,521+0.93%3,051,5001兆5980億+2.15%8.551.32
06/101,4991,5121,4951,507+0.53%2,607,4001兆5833億+1.41%8.481.31
06/071,4901,5071,4881,499+0.67%3,296,4001兆5749億+1.15%8.431.3
06/061,5001,5131,4871,489+0.47%3,833,2001兆5644億+0.61%8.371.29
06/051,5041,5071,4761,482-2.18%4,023,1001兆5570億+0.14%8.331.29
06/041,5001,5201,4951,515-0.59%3,874,7001兆5917億+2.57%8.521.31
06/031,5391,5491,5011,524-0.59%7,215,1001兆6011億+3.46%8.571.32
05/311,5251,5341,5121,533+1.46%6,392,3001兆6106億+4.29%8.621.33
05/301,4951,5181,4781,511+0.67%3,357,8001兆5875億+3.07%8.51.31
05/291,5181,5331,4961,501-1.12%3,195,6001兆5770億+2.67%8.441.3
05/281,5101,5251,4971,518+0.2%2,267,2001兆5948億+4.19%8.541.32
05/271,4981,5151,4961,515+1.34%2,101,2001兆5917億+4.27%8.521.31
05/241,4751,5071,4691,495-0.2%2,717,7001兆5707億+3.17%8.411.3
05/231,5121,5151,4811,498-1.71%4,020,6001兆5738億+3.67%8.421.3
05/221,5201,5381,5121,524+0.4%4,586,4001兆6011億+5.76%8.571.32
05/211,5181,5441,5151,518+0.46%4,379,6001兆5948億+5.64%8.541.32
05/201,4801,5301,4791,511+2.86%4,790,0001兆5875億+5.44%8.51.31
05/171,4471,4731,4451,469+0.34%3,468,8001兆5434億+2.73%8.261.27
05/161,4851,4981,4461,464-2.4%5,129,4001兆5381億+2.52%8.231.27
05/151,4851,5261,4821,500+1.28%7,861,6001兆5759億+5.12%8.441.3
05/141,4531,4961,4441,481+6.32%15,806,2001兆5560億+4%8.331.28
05/131,4281,4291,3861,393-3.13%6,318,9001兆4635億-2.11%7.831.21
05/101,4451,4511,4251,438+1.2%4,560,1001兆5108億+0.98%8.091.25
05/091,4181,4241,4031,421+1.14%3,834,9001兆4929億-0.28%7.991.23
05/081,4251,4251,4001,405-1.68%5,074,5001兆4761億-1.47%7.91.22
05/071,4311,4351,4191,429+0.14%4,624,1001兆5013億+0.21%8.041.24
05/021,4341,4401,4161,427-1.25%3,984,9001兆4992億+0.14%8.031.24
05/011,4501,4571,4281,445-2.1%4,892,0001兆5181億+1.55%8.131.25
04/301,4301,4761,4191,476+4.9%7,206,6001兆5507億+3.87%8.31.28
04/261,4271,4291,4021,407-1.4%5,375,4001兆4782億-0.71%7.911.22
04/251,4461,4461,4221,427-1.18%3,478,0001兆4992億+0.71%8.031.24
04/241,4261,4461,4241,444+1.62%3,638,1001兆5171億+1.98%8.121.25
04/231,4211,4371,4171,421+0.28%3,015,2001兆4929億+0.57%7.991.23
04/221,4031,4241,3921,417+2.68%4,117,7001兆4887億+0.43%7.971.23
04/191,4201,4201,3771,380-2.54%5,869,2001兆4499億-1.99%7.761.2
04/181,3991,4281,3871,416-0.14%4,042,4001兆4877億+0.71%7.961.23
04/171,4201,4271,4001,418+1.87%5,201,6001兆4898億+1.07%7.971.23
04/161,4011,4141,3811,392-1.35%4,301,7001兆4625億-0.57%7.831.21
04/151,4051,4161,3911,411-0.42%3,622,1001兆4824億+1%7.941.22
04/121,4241,4241,4081,417+0.35%3,963,2001兆4887億+1.65%7.971.23
04/111,4101,4171,4041,412-1.26%4,128,2001兆4835億+1.51%7.941.22
04/101,4311,4411,4251,430-0.28%3,346,4001兆5024億+2.88%8.041.24
04/091,4601,4641,4321,434-0.49%3,825,5001兆5066億+3.31%8.061.24
04/081,4341,4501,4291,441+1.48%2,660,9001兆5139億+4.04%8.11.25
04/051,4301,4321,4121,420-2.14%4,218,8001兆4919億+2.75%7.991.23
04/041,4701,4701,4471,451+1.26%3,828,4001兆5244億+5.22%8.161.26
04/031,4341,4471,4211,433-0.9%3,998,0001兆5055億+4.22%8.061.24
04/021,4561,4681,4461,446+0.42%5,153,5001兆5192億+5.32%8.131.25
04/011,4381,4471,4161,440+1.12%5,167,7001兆5129億+5.11%8.11.25
03/291,4151,4381,4101,424+2.45%6,470,8001兆4961億+4.17%8.011.24
03/281,3871,4111,3831,390-0.14%4,348,2001兆4604億+1.76%7.821.21
03/271,3991,4001,3851,392-0.29%5,096,1001兆4625億+1.98%7.831.22
03/261,3701,4001,3681,396+1.45%4,111,2001兆4667億+2.35%7.851.22
03/251,4001,4021,3761,376-1.99%3,583,4001兆4456億+0.88%7.741.2
03/221,4001,4071,3931,404+0.65%4,480,8001兆4751億+2.93%7.91.23
03/211,3931,4141,3901,395+1.45%6,109,6001兆4656億+2.2%7.851.22
03/191,3711,3751,3531,375+0.59%5,054,8001兆4446億+0.51%7.731.2
03/181,3541,3691,3461,367+2.78%4,241,9001兆4362億-0.22%7.691.19
03/151,3581,3591,3271,330-0.82%5,019,9001兆3973億-3.13%7.481.16
03/141,3311,3501,3301,341-0.15%3,938,5001兆4089億-2.61%7.541.17
03/131,3451,3591,3361,343+0.6%5,037,2001兆4110億-2.68%7.551.17
03/121,3221,3361,3071,335+0.45%4,477,4001兆4026億-3.47%7.511.17
03/111,3111,3311,3011,329-0.23%5,200,7001兆3963億-4.04%7.471.16
03/081,3351,3391,3121,332-1.11%7,901,6001兆3994億-4.03%7.491.16
03/071,3871,3901,3441,347-2.95%6,143,0001兆4152億-3.16%7.581.18
03/061,3721,3931,3661,388+1.91%5,367,7001兆4583億-0.36%7.811.21
03/051,3501,3701,3491,362+0.22%3,868,4001兆4309億-2.23%7.661.19
03/041,3831,3841,3581,359-1.16%4,272,3001兆4278億-2.58%7.641.19
03/011,3471,3801,3471,375+2.61%5,478,0001兆4446億-1.57%7.731.2
02/291,3491,3521,3261,340-1.69%10,980,5001兆4078億-4.22%7.541.17
02/281,3741,3751,3461,363-0.22%8,841,5001兆4320億-2.85%7.671.19
02/271,3721,3991,3661,366-0.58%7,420,3001兆4351億-2.91%7.681.19
02/261,3831,3921,3741,374-0.65%4,864,9001兆4435億-2.41%7.731.2
02/221,3801,3981,3771,383+0.29%4,448,3001兆4530億-1.78%7.781.21
02/211,3681,4021,3681,379-0.29%5,024,1001兆4488億-1.99%7.761.2
02/201,3731,3861,3681,383+1.47%4,998,1001兆4530億-1.64%7.781.21
02/191,3811,3861,3451,363-1.16%6,869,2001兆4320億-2.92%7.671.19
02/161,3801,4011,3691,379-0.07%7,154,0001兆4488億-1.78%7.761.2
02/151,4301,4581,3631,380-4.03%13,193,3001兆4499億-1.57%7.761.21
02/141,4281,4431,4171,438-2.18%8,418,1001兆5108億+2.86%8.091.26
02/131,4321,4761,4141,470+2.58%7,293,7001兆5444億+5.53%8.271.28
02/091,4271,4541,4211,433-0.35%5,162,4001兆5055億+3.39%8.061.25
02/081,4321,4521,4231,438+1.27%5,187,3001兆5108億+4.2%8.091.26
02/071,4121,4421,4121,420+0.57%4,505,4001兆4919億+3.42%7.991.24
02/061,4131,4221,4081,412-1.05%3,738,7001兆4835億+3.29%7.941.23
02/051,4251,4381,4141,427+2.81%4,396,0001兆4992億+4.7%8.031.25
02/021,3991,4021,3831,388-0.5%4,579,1001兆4583億+2.21%7.811.21
02/011,3901,4031,3871,395-0.85%3,529,4001兆4656億+3.03%7.851.22
01/311,3991,4071,3851,407+0.36%6,354,6001兆4782億+4.15%7.911.23
01/301,3961,4091,3851,402+0.07%3,345,0001兆4730億+4.16%7.881.22
01/291,4051,4171,3931,401+0.86%3,628,3001兆4719億+4.4%7.881.22
01/261,4091,4101,3891,389-2.32%3,838,2001兆4593億+3.97%7.811.21
01/251,4281,4421,4121,422+0.35%3,345,6001兆4940億+6.76%81.24
01/241,4301,4351,4131,417-2.21%4,135,1001兆4887億+6.94%7.971.24
01/231,4621,4751,4421,449-1.36%6,185,3001兆5223億+10.11%8.151.27
01/221,4281,4731,4181,469+6.3%11,048,9001兆5434億+12.31%8.261.28
01/191,3901,3991,3701,382+0.07%3,969,0001兆4520億+6.39%7.771.21

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1,516
2024/6/14
6,264,4001兆5927億+1.07%
1,500

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)
2024/06/14 vs 2023/12/29
20%(1.2倍)
過去安値
129円(1983/09/27)
1075%(11.75倍)
1,516円(6/14)