5101 横浜ゴム

5101
2025/05/16
時価
5900億円
PER 予
6.76倍
2009年以降
赤字-38.24倍
(2009-2024年)
PBR
0.65倍
2009年以降
0.36-1.82倍
(2009-2024年)
配当 予
2.93%
ROE 予
9.61%
ROA 予
4.51%
資料
Link
CSV,JSON

時価総額

2009年3月31日
1401億2258万
2010年3月31日
1507億4312万
2011年12月30日
1480億233万
2012年12月28日
2124億1076万
2013年12月30日
3338億2543万
2014年12月30日
3570億7081万
2015年12月30日
2999億9955万
2016年12月30日
3360億7354万
2017年12月29日
4430億1442万
2018年12月28日
3312億2325万
2019年12月30日
3419億1794万
2020年12月30日
2462億9467万
2021年12月30日
2960億1374万
2022年12月30日
3307億1617万
2023年12月29日
5196億9754万
2024年12月30日
5422億3893万

2024/12/13~2025/05/16

株価&時価総額の推移

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
2025
05/163,4833,5263,4353,480+1.93%1,782,9005900億3080万+13.8%6.760.65
05/153,2063,4443,1523,414+4.24%2,807,3005788億4056万+12.67%6.630.64
05/143,3603,3623,2443,275-1.27%447,3005552億7324万+9.28%6.360.61
05/133,3383,3643,3063,317+1.5%779,8005623億9430万+11.31%6.440.62
05/123,2503,2863,2443,268+2.41%534,8005540億8639万+10%6.350.61
05/093,1873,2083,1683,191+2.37%562,0005410億3111万+7.26%6.20.6
05/083,1113,1273,0893,117-0.73%383,1005284億8448万+4.46%6.050.58
05/073,1493,1703,1303,140-1.23%541,2005323億8411万+4.77%6.10.59
05/023,1803,2103,1633,179+1.05%429,9005389億9652万+5.47%6.170.59
05/013,1123,1463,1033,146+0.67%357,1005334億140万+3.79%6.110.59
04/303,1793,1823,1183,125-0.48%416,2005298億4087万+2.46%6.070.58
04/283,1603,1993,1323,140+0.9%669,0005323億8411万+2.31%6.10.59
04/253,1273,1273,0823,112+1.7%619,3005276億3674万+0.74%6.040.58
04/243,0803,1253,0603,060+1.22%619,0005188億2018万-1.54%5.940.57
04/233,0313,0422,9683,023+3.56%557,5005125億4687万-3.42%5.870.56
04/222,8902,9242,8822,919+0.86%365,7004949億1376万-7.36%5.670.54
04/212,9132,9482,8732,894-1.93%388,2004906億7504万-8.79%5.620.54
04/182,9042,9512,8892,951+2.25%334,1005003億3933万-7.64%5.730.55
04/172,8542,9002,8302,886+0.77%436,3004893億1864万-10.32%5.60.54
04/162,9002,9122,8302,864+0.49%494,8004855億8856万-11.71%5.560.53
04/152,8502,8882,8352,850+2.15%533,5004832億1488万-12.76%5.530.53
04/142,8002,8452,7902,790+0.5%600,9004730億4193万-15.3%5.420.52
04/112,7222,8002,6732,776-5%1,040,7004706億6824万-16.39%5.390.52
04/102,9172,9552,8652,922+11.65%1,278,7004954億2241万-12.59%5.670.55
04/092,6732,6792,5912,617-5.42%815,9004437億994万-22.09%5.080.49
04/082,7202,8052,7172,767+6.55%1,046,3004691億4230万-18.28%5.370.52
04/072,5542,6582,4902,597-9%1,475,0004403億1896万-23.86%5.040.48
04/042,9272,9452,7892,854-7.79%1,390,4004838億9307万-17.03%5.540.53
04/033,1593,1973,0783,095-8%1,410,8005247億5440万-10.55%6.010.58
04/023,4103,4133,3543,364-1.64%606,0005703億6310万-3.05%6.530.63
04/013,4523,4903,4183,420-0.64%553,8005798億5785万-1.47%6.640.64
03/313,4933,4973,4083,442-3.37%711,2005835億8793万-0.81%6.680.64
03/283,5773,5983,5293,562-1.36%584,8006039億3382万+2.74%6.920.67
03/273,5603,6113,5383,6110%593,0006122億4173万+4.15%7.010.68
03/263,6203,6213,5583,611+0.14%423,9006122億4173万+4.12%7.010.68
03/253,6303,6383,5623,606-0.44%501,7006113億9398万+4.01%70.68
03/243,5963,6453,5703,622+0.72%523,1006141億677万+4.56%7.030.68
03/213,5863,6493,5803,596-0.5%561,7006096億9849万+3.87%6.980.68
03/193,5633,6343,5633,614+1.8%569,6006127億5037万+4.54%7.020.68
03/183,5233,5893,5113,550+2.16%670,3006018億9923万+2.81%6.890.67
03/173,4333,5103,4333,475+1.22%441,5005891億8305万+0.72%6.750.65
03/143,4893,5223,4243,433-2.31%1,169,5005820億6199万-0.46%6.670.65
03/133,5673,6063,5143,514-0.68%1,057,2005957億9547万+1.88%6.820.66
03/123,4253,5753,4223,538+2.25%754,4005998億6464万+2.64%6.870.67
03/113,5053,5143,3943,460-1.73%549,6005866億3982万+0.52%6.720.65
03/103,4743,5593,4733,521+2.56%946,2005969億8231万+2.24%6.840.66
03/073,3543,4333,3463,433+2.36%1,001,1005820億6199万-0.29%6.670.65
03/063,3123,4123,3113,354+1.27%845,9005686億6761万-2.58%6.510.63
03/053,2863,3353,2843,312+0.58%699,3005615億4655万-3.8%6.430.62
03/043,3443,3713,2823,293-2.83%720,3005583億2512万-4.41%6.390.62
03/033,3623,4213,3563,389+1.47%812,6005746億183万-1.65%6.580.64
02/283,3413,3583,3073,340-0.03%919,5005662億9393万-3.02%6.490.63
02/273,3613,3913,3333,341-0.51%797,1005664億6347万-2.96%6.490.63
02/263,3923,4103,2993,358-1%954,6005693億4581万-2.38%6.520.63
02/253,3263,4163,3253,3920%704,0005751億1048万-1.28%6.590.64
02/213,3843,4293,3713,392+1.19%1,410,6005751億1048万-0.99%6.590.64
02/203,5283,5783,3123,352-6.21%2,987,8005683億2851万-1.93%6.510.63
02/193,6423,8403,5063,574-1.38%4,868,9006059億6841万+4.69%6.940.67
02/183,6063,6243,5573,624+1.06%684,2006144億4586万+6.56%7.040.68
02/173,5573,6183,5373,586+1.59%895,2006080億300万+5.88%6.960.67
02/143,5433,5793,4933,530-1.18%898,1005985億825万+4.56%6.860.66
02/133,5613,6003,5383,572+2.67%705,5006056億2931万+5.96%6.940.67
02/123,5093,5143,4583,479-0.85%459,0005898億6125万+3.48%6.760.65
02/103,5003,5223,4813,509+1.07%343,3005949億4772万+4.5%6.810.66
02/073,4213,4783,4123,472+0.52%400,5005886億7440万+3.55%6.740.65
02/063,4223,4693,4153,454+0.52%376,9005856億2252万+3.1%6.710.65
02/053,5243,5493,4223,436-0.55%513,3005825億7064万+2.66%6.670.65
02/043,4713,4863,4343,455+1.26%648,4005857億9207万+3.41%6.710.65
02/033,4383,4393,3753,412-2.74%647,8005785億146万+2.34%6.630.64
01/313,5123,5163,4743,508+0.17%409,8005947億7817万+5.41%6.810.66
01/303,4553,5053,4453,502+2.01%721,5005937億6088万+5.51%6.80.66
01/293,3953,4443,3833,433+2.02%517,0005820億6199万+3.81%6.670.65
01/283,3763,3923,3543,365+0.18%428,1005705億3265万+2.03%6.530.63
01/273,3693,3753,3473,359+1.08%377,4005695億1536万+2.07%6.520.63
01/243,3503,3593,3133,323-0.36%303,8005634億1159万+1.16%6.450.62
01/233,3013,3443,2923,335+0.33%353,2005654億4618万+1.68%6.480.63
01/223,2743,3283,2673,324+2.06%452,7005635億8114万+1.56%6.460.62
01/213,2783,2783,2253,257+0.34%281,6005522億2135万-0.34%6.320.61
01/203,1853,2543,1723,246+2.66%454,0005503億5631万-0.52%6.30.61
01/173,1373,1653,1143,162-0.47%438,2005361億1419万-2.98%6.140.59
01/163,2303,2353,1733,177-2.22%394,9005386億5743万-2.43%6.170.6
01/153,2473,2633,2263,249-0.55%323,9005508億6496万-0.12%6.310.61
01/143,2553,2853,2263,267+0.03%480,0005539億1684万+0.68%6.340.61
01/103,3043,3233,2663,266-1.51%582,6005537億4729万+0.86%6.340.61
01/093,3803,3813,3073,316-2.18%484,0005622億2475万+2.69%6.440.62
01/083,3503,4053,3463,390+1.19%676,5005747億7138万+5.34%6.580.64
01/073,3593,3633,3033,350-0.77%605,2005679億8942万+4.52%6.510.63
01/063,3923,4163,3613,376-0.71%559,7005723億9769万+5.73%6.560.63
2024
12/303,4103,4403,3973,400+0.18%632,2005764億6687万+6.88%7.30.61
12/273,3553,4063,3293,394+0.56%920,7005754億4958万+7.17%7.280.61
12/263,2833,3933,2833,375+2.8%866,8005722億2814万+6.97%7.240.61
12/253,3103,3103,2453,283+0.06%482,0005566億2963万+4.49%7.050.59
12/243,2803,3103,2743,281+0.31%424,1005562億9053万+4.76%7.040.59
12/233,2693,2783,2383,271-0.15%522,4005545億9504万+4.67%7.020.59
12/203,2723,3053,2583,276+2.31%1,474,1005554億4278万+5.13%7.030.59
12/193,1733,2273,1713,202-0.28%591,8005428億9615万+3.06%6.870.58
12/183,1733,2453,1713,211+0.85%459,8005444億2209万+3.65%6.890.58
12/173,2493,2823,1793,184-1.09%648,5005398億4427万+2.84%6.830.57
12/163,1993,2393,1923,219+1.23%782,3005457億7849万+3.97%6.910.58
12/133,1583,1853,1343,180+0.06%578,2005391億6607万+2.81%6.830.57

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2009年
3月期
1,316
658
9/4
602
301
2/12
3,639,500
7,279,000
9/4
--1401億2258万
3/31
2010年
3月期
1,084
542
8/10
628
314
11/27
2,838,500
5,677,000
6/23
1856億8811万1075億7577万1507億4312万
3/31
2011年
3月期
978
489
7/21

489
7/14
636
318
3/15
2,831,000
5,662,000
5/14
1675億3042万1089億4616万1480億233万
12/30
2012年
12月期
1,248
624
12/28
842
421
1/6
2,404,500
4,809,000
5/11
2137億8115万1442億3375万2124億1076万
12/28
2013年
12月期
2,624
1,312
5/8

1,312
5/7
1,208
604
1/9
9,954,000
19,908,000
5/31
4494億8857万2069億2919万3338億2543万
12/30
2014年
12月期
2,370
1,185
12/8
1,658
829
2/5
3,365,000
6,730,000
2/14
4059億7882万2840億1387万3570億7081万
12/30
2015年
12月期
2,904
1,452
5/28
1,837
12/28
3,345,900
12/10
4923億7053万3114億6166万2999億9955万
12/30
2016年
12月期
2,233
12/16
1,170
6/28
2,851,700
5/13
3786億309万1983億7242万3360億7354万
12/30
2017年
12月期
2,834
12/22
1,939
2/9
2,660,000
2/20
4805億209万3287億5566万4430億1442万
12/29
2018年
12月期
2,899
1/24
1,906
12/26
1,813,300
2/19
4915億2278万3231億6054万3312億2325万
12/28
2019年
12月期
2,529
11/8
1,795
6/3
1,792,500
5/14
4287億8962万3043億4060万3419億1794万
12/30
2020年
12月期
2,117
1/10
1,112
3/19
10,685,900
11/30
3589億3540万1885億3857万2462億9467万
12/30
2021年
12月期
2,483
6/28
1,497
1/5
2,366,100
8/11
4209億9036万2538億1497万2960億1374万
12/30
2022年
12月期
2,395
9/9
1,391
3/8
3,477,300
8/10
4060億7004万2358億4277万3307億1617万
12/30
2023年
12月期
3,430
12/6
1,948
1/16
2,986,300
2/20
5815億5334万3302億8160万5196億9754万
12/29
2024年
12月期
4,295
5/15
2,531
8/5
3,995,300
11/14
7282億1330万4291億2872万5422億3893万
12/30
最新3,480
2025/5/16
1,782,9005900億3080万