7951: ヤマハ(東証1部)

7951: ヤマハ(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 657,846百万円
単元株式 100
PER/PBR/配当 25.9 / 1.87 / 36(1.08%)
権利/配当落日 16/03/29 / 15/12/08
年初来高/安 3,575.0(16/03/17) / 2,442.0(16/01/21)
上場来高/安 3,575.0(16/03/17) / 51.0(49/05)
信用買/売 76,900 / 436,300 (0.18)
株式分割情報
1987/03/27 分割: 1株 -> 1.15株
1986/03/27 分割: 1株 -> 1.1株
1985/04/25 分割: 1株 -> 1.09株

株価時系列データ(日足)
2019/10/11 4805.0 4805.0 4735.0 4755.0 602300
2019/10/10 4775.0 4785.0 4680.0 4735.0 406500
2019/10/09 4795.0 4810.0 4735.0 4750.0 364500
2019/10/08 4780.0 4865.0 4775.0 4830.0 448400
2019/10/07 4685.0 4755.0 4670.0 4755.0 328600
2019/10/04 4670.0 4690.0 4590.0 4690.0 460800
2019/10/03 4700.0 4715.0 4625.0 4665.0 441700
2019/10/02 4840.0 4875.0 4810.0 4825.0 446600
2019/10/01 4835.0 4865.0 4795.0 4815.0 396900
2019/09/30 4820.0 4870.0 4755.0 4850.0 729300
2019/09/27 4740.0 4815.0 4740.0 4810.0 492700
2019/09/26 4860.0 4865.0 4780.0 4800.0 442700
2019/09/25 4760.0 4800.0 4715.0 4785.0 454200
2019/09/24 4785.0 4820.0 4755.0 4805.0 346300
2019/09/20 4850.0 4895.0 4820.0 4850.0 495600
2019/09/19 4770.0 4855.0 4755.0 4810.0 468000
2019/09/18 4750.0 4765.0 4710.0 4735.0 400900
2019/09/17 4810.0 4815.0 4710.0 4735.0 536800
2019/09/13 4755.0 4815.0 4655.0 4795.0 1452200
2019/09/12 4755.0 4755.0 4685.0 4685.0 762100
2019/09/11 4680.0 4680.0 4640.0 4660.0 492600
2019/09/10 4620.0 4655.0 4585.0 4645.0 357600
2019/09/09 4645.0 4675.0 4585.0 4615.0 396900
2019/09/06 4600.0 4630.0 4555.0 4615.0 697300
2019/09/05 4420.0 4565.0 4420.0 4535.0 871400
2019/09/04 4470.0 4480.0 4380.0 4405.0 300700
2019/09/03 4490.0 4525.0 4470.0 4485.0 399200
2019/09/02 4545.0 4565.0 4495.0 4495.0 280300
2019/08/30 4580.0 4635.0 4560.0 4585.0 519800
2019/08/29 4530.0 4580.0 4500.0 4510.0 397800
2019/08/28 4510.0 4555.0 4485.0 4500.0 435500
2019/08/27 4550.0 4605.0 4540.0 4575.0 475800
2019/08/26 4500.0 4550.0 4465.0 4490.0 706900
2019/08/23 4635.0 4700.0 4635.0 4670.0 389500
2019/08/22 4775.0 4775.0 4680.0 4705.0 398800
2019/08/21 4715.0 4760.0 4650.0 4745.0 384000
2019/08/20 4740.0 4795.0 4705.0 4785.0 414700
2019/08/19 4835.0 4835.0 4700.0 4750.0 357000
2019/08/16 4830.0 4830.0 4765.0 4785.0 320800
2019/08/15 4760.0 4890.0 4760.0 4850.0 522100
2019/08/14 4900.0 4920.0 4845.0 4860.0 474100
2019/08/13 4765.0 4825.0 4760.0 4810.0 500000
2019/08/09 4845.0 4930.0 4820.0 4835.0 868800
2019/08/08 4660.0 4815.0 4645.0 4765.0 593200
2019/08/07 4650.0 4675.0 4560.0 4650.0 630400
2019/08/06 4670.0 4715.0 4545.0 4705.0 1094800
2019/08/05 4840.0 4880.0 4760.0 4835.0 838700
2019/08/02 4690.0 4830.0 4590.0 4820.0 1826100
2019/08/01 5120.0 5180.0 5030.0 5100.0 706400
2019/07/31 5110.0 5200.0 5090.0 5160.0 614500
2019/07/30 5200.0 5250.0 5170.0 5190.0 348900
2019/07/29 5130.0 5160.0 5090.0 5160.0 323300
2019/07/26 5180.0 5180.0 5140.0 5160.0 210200
2019/07/25 5250.0 5250.0 5170.0 5180.0 312700
2019/07/24 5220.0 5240.0 5190.0 5230.0 324700
2019/07/23 5110.0 5240.0 5090.0 5210.0 292000
2019/07/22 5150.0 5150.0 5090.0 5140.0 389000
2019/07/19 5030.0 5210.0 5010.0 5210.0 478900
2019/07/18 5090.0 5100.0 5000.0 5020.0 554800
2019/07/17 5210.0 5240.0 5120.0 5150.0 365000
2019/07/16 5220.0 5260.0 5210.0 5230.0 405600
2019/07/12 5190.0 5220.0 5180.0 5210.0 488600
2019/07/11 5020.0 5130.0 5020.0 5130.0 245400
2019/07/10 5040.0 5050.0 5010.0 5020.0 505000