5101 横浜ゴム

5101
2023/03/23
時価
4306億円
PER 予
8.87倍
2009年以降
赤字-38.24倍
(2009-2022年)
PBR
0.66倍
2009年以降
0.36-1.61倍
(2009-2022年)
配当 予
2.64%
ROE 予
7.49%
ROA 予
4%
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

2022/10/26~2023/03/23

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
2023
03/232,4942,5442,4862,540+1.6%671,0004306億5466万+0.75%8.870.66
03/222,5002,5142,4822,500+1.96%760,7004238億7270万-0.16%8.730.65
03/202,4482,4742,4392,452-0.81%584,7004157億3434万-1.41%8.570.64
03/172,5252,5272,4362,472-0.4%1,136,2004191億2532万-0.04%8.640.65
03/162,4682,4882,4462,482-2.9%901,2004208億2081万+0.98%8.670.65
03/152,5912,5912,5432,556+0.39%627,6004333億6745万+4.67%8.930.67
03/142,5832,5952,5172,546-1.85%1,146,9004316億7196万+4.99%8.890.67
03/132,6532,6722,5772,594-3.17%688,4004398億1031万+7.72%9.060.68
03/102,6602,6992,6602,679+0.79%945,3004542億2198万+12.23%9.360.7
03/092,6962,7272,6512,658-0.45%1,082,0004506億6145万+12.48%9.290.7
03/082,6582,6792,6422,670+0.79%599,1004526億9604万+14.01%9.330.7
03/072,6422,6742,6362,649+0.53%837,9004491億3551万+14.18%9.250.69
03/062,6322,6512,6272,635+0.61%652,8004467億6182万+14.57%9.210.69
03/032,5542,6242,5472,619+1.75%692,5004440億4904万+14.92%9.150.68
03/022,5652,5952,5652,574-0.12%700,9004364億1933万+13.94%8.990.67
03/012,5602,5882,5592,577-0.27%866,9004369億2798万+14.99%90.67
02/282,5902,6242,5822,584-0.04%923,3004381億1482万+16.29%9.030.68
02/272,6232,6262,5712,585-1.45%713,6004382億8437万+17.45%9.030.68
02/242,5812,6612,5792,623+2.94%1,886,8004447億2723万+20.32%9.160.69
02/222,5572,6302,5462,548-0.97%2,190,8004320億1105万+18.13%8.90.67
02/212,4412,5742,4192,573+5.41%2,346,1004362億4978万+20.46%8.990.67
02/202,3202,4852,3172,441+10.2%2,986,3004138億6930万+15.52%8.530.64
02/172,1592,2432,1182,215+3.22%1,868,9003755億5121万+5.83%7.740.58
02/162,1222,1492,1122,146+1.85%345,8003638億5232万+2.98%7.50.56
02/152,1162,1222,0932,107+0.19%268,0003572億3991万+1.35%7.360.55
02/142,1112,1132,0762,103+0.62%400,3003565億6171万+1.3%7.350.55
02/132,1122,1152,0702,090-0.29%293,3003543億5757万+0.87%7.30.55
02/102,0972,1102,0742,096+0.29%534,8003553億7487万+1.26%7.320.55
02/092,0932,1172,0842,090-0.52%391,5003543億5757万+1.16%7.30.55
02/082,1162,1242,0832,101-0.71%365,0003562億2261万+1.84%7.340.55
02/072,1372,1422,1072,116-0.28%403,7003587億6585万+2.62%7.390.55
02/062,1042,1362,0932,122+2.36%457,9003597億8314万+3.06%7.410.55
02/032,0552,0732,0512,073-0.34%380,2003514億7524万+0.68%7.240.54
02/022,1332,1332,0792,080-2.58%285,2003526億6208万+0.87%7.270.54
02/012,1382,1402,1242,135+0.47%396,5003619億8728万+3.44%7.460.56
01/312,1432,1462,1172,125-0.38%465,2003602億9179万+3.06%7.420.56
01/302,1132,1412,1122,133+0.8%457,7003616億4818万+3.44%7.450.56
01/272,1402,1402,1112,116-0.75%280,8003587億6585万+2.67%7.390.55
01/262,1192,1392,1172,132+0.95%397,6003614億7864万+3.44%7.450.56
01/252,0922,1172,0832,112+0.72%330,1003580億8765万+2.42%7.380.55
01/242,0832,1022,0752,097+1.8%392,7003555億4442万+1.6%7.330.55
01/232,0882,0962,0442,060-0.24%608,1003492億7110万-0.34%7.20.54
01/202,0462,0652,0252,065+0.88%395,6003501億1885万-0.24%7.210.54
01/192,0172,0552,0102,047+0.74%699,4003470億6696万-1.3%7.150.54
01/181,9792,0511,9712,032+2.68%356,9003445億2373万-2.35%7.10.53
01/171,9581,9821,9581,979+1.38%282,1003355億3763万-5.27%6.910.52
01/161,9701,9721,9481,952-2.4%385,5003309億5980万-7%6.820.51
01/132,0102,0191,9872,000-0.89%444,8003390億9816万-5.21%6.990.52
01/122,0162,0292,0142,018-0.1%329,0003421億5004万-4.81%7.050.53
01/112,0052,0241,9942,020+0.75%380,3003424億8914万-5.08%7.060.53
01/102,0242,0412,0042,005-1.33%424,6003399億4590万-6.13%70.52
01/062,0202,0492,0152,032+0.79%289,4003445億2373万-5.31%7.10.53
01/052,0202,0342,0042,016-0.15%339,1003418億1094万-6.45%7.040.53
01/042,0252,0401,9952,019-1.9%412,7003423億1959万-6.66%7.050.53
2022
12/302,0612,0802,0522,058-0.05%358,6003489億3200万-5.12%7.20.54
12/292,0642,0742,0442,059-2.92%369,2003491億155万-5.25%7.210.54
12/282,1252,1342,1022,121-0.33%285,4003596億1360万-2.53%7.420.55
12/272,1422,1452,1132,128-0.09%268,7003608億44万-2.3%7.450.56
12/262,1082,1312,1042,130+1.48%248,9003611億3954万-2.2%7.450.56
12/232,1042,1172,0852,099-1.08%353,9003558億8352万-3.58%7.350.55
12/222,1362,1392,1132,122+0.9%321,3003597億8314万-2.48%7.430.55
12/212,1092,1262,0712,103-0.52%444,9003565億6171万-3.22%7.360.55
12/202,1682,1782,1072,114-1.67%549,4003584億2675万-2.72%7.40.55
12/192,1572,1652,1262,150-0.78%392,4003645億3052万-1.1%7.520.56
12/162,1642,1982,1572,167-0.14%698,1003674億1285万-0.51%7.580.57
12/152,1462,1792,1402,170+0.65%329,2003679億2150万-0.37%7.590.57
12/142,1402,1622,1272,156+0.19%716,3003655億4781万-1.28%7.550.56
12/132,2042,2122,1512,152-3.06%843,1003648億6962万-1.78%7.530.56
12/122,2102,2202,1972,220-0.31%473,4003763億9895万+1.05%7.770.58
12/092,2372,2592,2262,227-0.4%480,6003775億8580万+1.27%7.790.58
12/082,2062,2402,2062,236+0.09%410,2003791億1174万+1.45%7.830.58
12/072,2382,2532,2302,234-0.18%333,0003787億7264万+1.18%7.820.58
12/062,2252,2592,2232,238+0.99%521,8003794億5084万+1.18%7.830.59
12/052,2342,2592,1992,216-0.89%560,4003757億2076万+0.14%7.760.58
12/022,2112,2382,1872,236-0.31%663,1003791億1174万+0.9%7.830.58
12/012,2722,2742,2402,243-0.53%624,8003802億9858万+1.08%7.850.59
11/302,2112,2642,2052,255+1.76%871,3003823億3317万+1.39%7.890.59
11/292,1772,2232,1692,216+1.84%773,4003757億2076万-0.45%7.760.58
11/282,1552,1812,1532,176+1.4%525,8003689億3880万-2.38%7.620.57
11/252,1492,1602,1332,146-0.42%236,7003638億5232万-3.94%7.510.56
11/242,1512,1772,1462,155-0.14%415,9003653億7826万-3.88%7.540.56
11/222,1422,1702,1422,158+0.98%382,6003658億8691万-4.05%7.550.56
11/212,1252,1442,1102,137+1.28%448,5003623億2638万-5.23%7.480.56
11/182,0892,1312,0762,110+1.98%811,7003577億4856万-6.72%7.380.55
11/172,0292,0722,0272,069+1.03%833,4003507億9704万-8.81%7.240.54
11/162,1062,1172,0412,048-2.75%768,2003472億3651万-10.02%7.170.54
11/152,1192,1272,0722,106-0.94%1,176,9003570億7036万-7.83%7.370.55
11/142,2382,2622,1212,126-5.97%1,479,5003604億6134万-7.24%7.440.56
11/112,2232,3782,1582,261+4.34%2,870,1003833億5047万-1.61%7.910.59
11/102,2192,2192,1462,167-6.51%1,455,9003674億1285万-5.74%7.580.57
11/092,3162,3452,3072,318-0.22%464,7003930億1476万+0.61%8.110.61
11/082,3272,3342,2972,323+0.78%325,5003938億6251万+0.91%8.130.61
11/072,3092,3262,2852,305+1.23%393,6003908億1063万+0.35%8.070.6
11/042,3302,3362,2702,277-3.11%726,6003860億6325万-0.83%7.970.6
11/022,3172,3542,3172,350+0.86%537,4003984億4034万+2.49%8.220.61
11/012,3422,3472,3152,330+0.09%428,3003950億4935万+1.79%8.150.61
10/312,3002,3332,2972,328+2.78%455,3003947億1026万+1.88%8.150.61
10/282,2662,2822,2432,265-0.79%1,351,7003840億2866万-0.79%7.930.59
10/272,3122,3242,2762,283-2.06%552,1003870億8055万0%7.990.6
10/262,3602,3632,3292,331-0.93%452,7003952億1890万+2.01%8.160.61

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
最新2,540
2023/3/23
671,0004306億5466万