7272 ヤマハ発動機

7272
2024/09/18
時価
1兆2767億円
PER 予
6.78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
4.02%
ROE 予
14.37%
ROA 予
6.24%
資料
Link
CSV,JSON

PER

2009年12月30日
赤字
2010年12月30日
25.29倍
2011年12月30日
12.65倍
2012年12月28日
44.26倍
2013年12月30日
12.5倍
2014年12月30日
12.46倍
2015年12月30日
15.97倍
2016年12月30日
14.23倍
2017年12月29日
12.7倍
2018年12月28日
8.08倍
2019年12月30日
10.16倍
2020年12月30日
13.85倍
2021年12月30日
6.19倍
2022年12月30日
5.88倍
2023年12月29日
7.7倍

2024/04/24~2024/09/18

株価&PER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
2024
09/181,2401,2501,2251,244+0.4%5,188,8001兆2767億-0.64%6.780.97
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

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2009年
12月期
420
1,260
6/12
243
730
3/12
18,954,000
6,318,000
8/4
赤字赤字1.70.98--赤字
12/30
2010年
12月期
483
1,450
3/31
346
1,038
7/22
82,714,800
27,571,600
4/21
27.7119.841.851.324154億3515万2973億9426万25.29倍
12/30
2011年
12月期
568
1,705
2/14
299
897
10/5
31,984,800
10,661,600
2/15
22.1211.642.121.125963億3568万3137億3273万12.65倍
12/30
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
57.3329.181.40.714295億255万2185億9861万44.26倍
12/28
2013年
12月期
608
1,825
5/23
319
958
1/9
22,182,300
7,394,100
8/6
14.467.591.660.876383億795万3350億6795万12.5倍
12/30
2014年
12月期
885
2,655
12/8
422
1,265
2/4
20,611,500
6,870,500
8/6
13.546.452.020.969288億1241万4425億166万12.46倍
12/30
2015年
12月期
1,082
3,245
6/8
703
2,108
8/25
27,813,900
9,271,300
6/24
18.8812.272.311.51兆1353億7375億8242万15.97倍
12/30
2016年
12月期
945
2,834
12/12
470
1,409
7/6
112,380,600
37,460,200
7/29
15.677.791.850.929916億5708万4930億2359万14.23倍
12/30
2017年
12月期
1,255
3,765
12/22
762
2,287
2/1
14,266,200
4,755,400
8/9
12.947.862.111.281兆3174億8002億5396万12.7倍
12/29
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
14.727.372.091.051兆3769億6896億8105万8.08倍
12/28
2019年
12月期
836
2,507
4/17
552
1,657
8/13
24,074,100
8,024,700
5/8
11.567.641.240.828772億3510万5799億7178万10.16倍
12/30
2020年
12月期
746
2,239
12/7
374
1,121
3/19
26,478,300
8,826,100
11/10
14.747.381.090.557839億2502万3923億6473万13.85倍
12/30
2021年
12月期
1,127
3,380
6/8
665
1,995
1/5
31,378,200
10,459,400
8/24
7.584.481.360.81兆1837億6984億9505万6.19倍
12/30
2022年
12月期
1,192
3,575
11/8
723
2,170
3/8
21,134,400
7,044,800
11/8
6.994.241.210.731兆2520億7599億7190万5.88倍
12/30
2023年
12月期
1,426
4,279
8/2
971
2,913
1/4
23,644,500
7,881,500
11/8
8.725.941.260.861兆4985億1兆201億7.7倍
12/29
最新1,244
2024/9/18
5,188,8006.78
予想
0.97
実績
1兆2767億-