5101 横浜ゴム

5101
2024/06/20
時価
6096億円
PER 予
7.76倍
2009年以降
赤字-38.24倍
(2009-2023年)
PBR
0.7倍
2009年以降
0.36-1.82倍
(2009-2023年)
配当 予
2.59%
ROE 予
9.06%
ROA 予
4.4%
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
2023年12月29日
5196億9754万

2024/01/25~2024/06/20

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
2024
06/203,5303,6053,5173,596+0.33%388,5006096億9849万-6.45%7.760.7
06/193,6013,6423,5843,584-0.28%399,0006076億6390万-7.27%7.730.7
06/183,5983,6053,5533,594+1.41%398,8006093億5939万-7.56%7.750.7
06/173,6443,6453,5173,544-3.8%640,2006008億8194万-9.17%7.650.69
06/143,6303,7073,6113,684+0.96%808,8006246億1881万-6.09%7.950.72
06/133,7383,7383,6473,649-2.59%440,5006186億8459万-7.36%7.870.71
06/123,7263,7913,7073,746-0.32%450,2006351億3085万-5.28%8.080.73
06/113,7713,8033,7343,758-0.29%564,0006371億6544万-5.2%8.110.73
06/103,6903,7703,6633,769+2.11%618,1006390億3048万-5.13%8.130.74
06/073,6743,7063,6643,691-0.38%612,8006258億565万-7.38%7.960.72
06/063,7523,7663,6973,705-0.99%658,1006281億7934万-7.38%7.990.72
06/053,8093,8093,7063,742-2.55%673,6006344億5266万-6.85%8.070.73
06/043,8503,8603,8043,840-1.54%719,8006510億6847万-4.62%8.290.75
06/033,9573,9853,8863,900-1.02%571,1006612億4141万-3.2%8.410.76
05/313,9023,9453,8603,940+1.91%482,3006680億2337万-2.33%8.50.77
05/303,8703,8713,7933,866-1.43%670,0006554億7674万-4.24%8.340.76
05/293,9703,9843,9143,922-1.73%566,1006649億7149万-3.04%8.460.77
05/283,9994,0093,9803,991-0.6%310,6006766億7038万-1.36%8.610.78
05/274,0014,0243,9644,015+0.2%399,0006807億3956万-0.74%8.660.78
05/244,0004,0733,9804,007-0.87%334,8006793億8316万-0.87%8.650.78
05/234,0454,0634,0074,042-0.52%350,4006853億1738万-0.02%8.720.79
05/224,1184,1344,0584,063-2.05%384,3006888億7791万+0.49%8.770.79
05/214,1824,1974,1234,148-0.69%352,1007032億8958万+2.62%8.950.81
05/204,1254,2384,1174,177+1.29%457,1007082億651万+3.47%9.010.82
05/174,0824,1244,0194,124-0.27%425,3006992億2041万+2.33%8.90.81
05/164,1604,1804,0574,135-0.34%610,0007010億8544万+2.78%8.920.81
05/153,9954,2953,9814,149+4.93%1,208,0007034億5913万+3.31%8.950.81
05/144,1084,1283,9083,954-2.75%1,642,7006703億9706万-1.32%8.530.77
05/134,0874,0873,9944,066-0.51%444,0006893億8656万+1.5%8.770.79
05/104,1284,1724,0434,087+0.96%570,4006929億4709万+2.25%8.820.8
05/093,9984,0613,9744,048+2.12%422,1006863億3467万+1.58%8.730.79
05/084,0154,0153,9343,964-0.58%335,0006720億9255万-0.33%8.550.77
05/074,0094,0613,9563,987-1.75%569,6006759億9218万+0.18%8.60.78
05/024,0244,0583,9974,058-0.34%368,5006880億3017万+1.88%8.760.79
05/014,0974,1364,0464,072-1.57%347,5006904億385万+2.18%8.790.8
04/303,9904,1373,9324,137+4.55%567,8007014億2454万+3.81%8.930.81
04/263,8834,0063,8603,957+0.76%402,6006709億571万-0.7%8.540.77
04/254,0144,0183,9233,927-2.17%372,8006658億1924万-1.68%8.470.77
04/243,9864,0233,9634,014+0.27%520,4006805億7001万+0.32%8.660.78
04/234,0834,1033,9974,003-1.98%445,9006787億497万-0.05%8.640.78
04/224,0254,0963,9824,084+3.76%598,5006924億3844万+1.92%8.810.8
04/194,0044,0153,8733,936-1.11%501,4006673億4518万-1.65%8.490.77
04/183,9304,0163,9093,980+1.14%368,6006748億534万-0.52%8.590.78
04/174,0284,0403,9113,935-2.28%509,0006671億7563万-1.53%8.490.77
04/164,0794,1414,0034,027-0.52%705,1006827億7414万+0.88%8.690.79
04/153,9674,0543,9464,048+0.5%321,1006863億3467万+1.61%8.730.79
04/124,0534,0564,0004,028+0.3%466,7006829億4369万+1.31%8.690.79
04/113,9604,0443,9524,016+0.35%439,2006809億910万+1.11%8.670.78
04/103,9584,0393,9154,002+1.29%511,1006785億3542万+0.78%8.640.78
04/093,9874,0073,9083,951-0.28%432,6006698億8841万-0.4%8.530.77
04/083,9454,0263,9403,962+0.89%521,4006717億5345万-0.08%8.550.77
04/053,8463,9433,8273,927-0.25%605,1006658億1924万-0.96%8.470.77
04/043,8813,9713,8703,937+2.71%911,6006675億1473万-0.76%8.490.77
04/033,8183,8623,7863,833+1.38%654,7006498億8162万-3.43%8.270.75
04/023,8623,8863,7783,781-2.12%822,5006410億6507万-4.9%8.160.74
04/014,0364,0403,8133,863-4.05%890,8006549億6809万-3.11%8.340.75
03/294,0664,0804,0044,026-0.98%756,1006826億460万+0.78%8.690.79
03/284,0804,1134,0494,066-0.85%438,7006893億8656万+1.7%8.770.79
03/274,0944,1664,0794,101+0.17%722,4006953億2078万+2.65%8.850.8
03/264,1504,1584,0944,094-0.63%490,2006941億3393万+2.53%8.830.8
03/254,1764,1764,1184,120-1.36%355,1006985億4221万+3.41%8.890.8
03/224,1004,1954,1004,177+1.65%492,5007082億651万+5.35%9.010.82
03/214,1504,1574,0384,109-0.22%669,8006966億7717万+4.26%8.870.8
03/194,1004,1234,0414,118+1.58%489,3006982億311万+5%8.890.8
03/184,0204,0823,9914,054+2.61%754,3006873億5197万+3.95%8.750.79
03/153,9433,9813,9203,951+0.71%932,7006698億8841万+1.83%8.530.77
03/143,8783,9463,8643,923+1.9%618,7006651億4104万+1.53%8.460.77
03/133,8863,9243,8463,850+0.31%854,2006527億6396万+0.05%8.310.75
03/123,8203,8693,7993,838+0.37%629,1006507億2937万+0.1%8.280.75
03/113,8003,8433,7743,824-0.93%756,9006483億5568万+0.1%8.250.75
03/083,9333,9333,8533,860-1.76%701,6006544億5945万+1.37%8.330.75
03/074,0594,0603,9173,929-1.5%551,6006661億5833万+3.56%8.480.77
03/063,9124,0033,8913,989+2.31%565,9006763億3128万+5.64%8.610.78
03/053,8653,9383,8083,899-0.15%1,036,6006610億7186万+3.83%8.410.76
03/043,9423,9693,8943,905-1.11%458,4006620億8916万+4.47%8.430.76
03/013,9513,9803,9333,949-0.75%412,7006695億4932万+6.18%8.520.77
02/294,0094,0343,9323,979-0.28%605,4006746億3579万+7.57%8.590.78
02/284,0314,0433,9503,990-0.62%549,1006765億83万+8.51%8.610.78
02/274,0264,0503,9914,015-0.54%488,4006807億3956万+9.85%8.660.78
02/264,0834,1294,0224,037-1.05%642,6006844億6963万+11.18%8.710.79
02/224,0604,0804,0254,080-0.07%1,113,6006917億6025万+13.18%8.80.8
02/214,0104,0934,0084,083+2.02%945,6006922億6889万+14.18%8.810.8
02/203,9994,0373,9164,002-1.23%1,186,9006785億3542万+12.83%8.640.78
02/193,9614,0803,9124,052+5.11%3,293,9006870億1287万+15.02%8.740.79
02/163,7104,0003,6863,855+5.73%2,877,9006536億1170万+10.24%8.320.75
02/153,6703,6923,5923,646+1.73%594,4006181億7594万+4.83%7.870.71
02/143,6063,6143,5593,584-1.4%695,9006076億6390万+3.4%7.730.7
02/133,5903,6373,5633,635+1.91%526,8006163億1090万+5.21%7.840.71
02/093,5543,5913,5333,567+0.2%556,0006047億8157万+3.66%7.70.7
02/083,5743,6063,5383,560+0.42%511,5006035億9472万+3.79%7.680.7
02/073,5183,5703,5183,545+0.82%373,9006010億5149万+3.75%7.650.69
02/063,4853,5263,4763,516+0.31%466,4005961億3456万+3.29%7.590.69
02/053,5293,5473,4923,5050%778,9005942億6952万+3.33%7.560.68
02/023,5083,5183,4803,505+0.11%317,7005942億6952万+3.7%7.560.68
02/013,4893,5313,4823,501-0.51%445,9005935億9133万+3.92%7.550.68
01/313,4493,5223,4413,519+1.18%725,0005966億4321万+4.79%7.590.69
01/303,4793,5063,4503,478+0.06%560,0005896億9170万+4.01%7.50.68
01/293,4843,5063,4493,476+0.49%905,4005893億5260万+4.26%7.50.68
01/263,4253,4723,4203,459+0.44%505,2005864億7027万+4.19%7.460.68
01/253,4253,4603,4133,444-0.14%521,4005839億2703万+4.11%7.430.67

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
最新3,596
2024/6/20
388,5006096億9849万