5101 横浜ゴム

5101
2025/02/10
時価
5949億円
PER 予
7.19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
2.79%
ROE 予
9.74%
ROA 予
4.85%
資料
Link
CSV,JSON

株価チャート

株価

2/10

前日 (2/7)
3,472
始値
3,500
高値
3,522
安値
3,481
終値 +1.07%
3,509
出来高 -14.28%
343,300

乖離率

株価(5日)
移動平均値
+1.27%
3,465
株価(25日)
移動平均値
+4.5%
3,358
出来高(5日)
移動平均値
-24.79%
456,480

2024/09/11~2025/02/10

株価推移

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
02/103,5003,5223,4813,509+1.07%343,3005949億4772万+4.5%7.190.7
02/073,4213,4783,4123,472+0.52%400,5005886億7440万+3.55%7.110.69
02/063,4223,4693,4153,454+0.52%376,9005856億2252万+3.1%7.080.69
02/053,5243,5493,4223,436-0.55%513,3005825億7064万+2.66%7.040.69
02/043,4713,4863,4343,455+1.26%648,4005857億9207万+3.41%7.080.69
02/033,4383,4393,3753,412-2.74%647,8005785億146万+2.34%6.990.68
01/313,5123,5163,4743,508+0.17%409,8005947億7817万+5.41%7.190.7
01/303,4553,5053,4453,502+2.01%721,5005937億6088万+5.51%7.170.7
01/293,3953,4443,3833,433+2.02%517,0005820億6199万+3.81%7.030.68
01/283,3763,3923,3543,365+0.18%428,1005705億3265万+2.03%6.890.67
01/273,3693,3753,3473,359+1.08%377,4005695億1536万+2.07%6.880.67
01/243,3503,3593,3133,323-0.36%303,8005634億1159万+1.16%6.810.66
01/233,3013,3443,2923,335+0.33%353,2005654億4618万+1.68%6.830.67
01/223,2743,3283,2673,324+2.06%452,7005635億8114万+1.56%6.810.66
01/213,2783,2783,2253,257+0.34%281,6005522億2135万-0.34%6.670.65
01/203,1853,2543,1723,246+2.66%454,0005503億5631万-0.52%6.650.65
01/173,1373,1653,1143,162-0.47%438,2005361億1419万-2.98%6.480.63
01/163,2303,2353,1733,177-2.22%394,9005386億5743万-2.43%6.510.63
01/153,2473,2633,2263,249-0.55%323,9005508億6496万-0.12%6.660.65
01/143,2553,2853,2263,267+0.03%480,0005539億1684万+0.68%6.690.65
01/103,3043,3233,2663,266-1.51%582,6005537億4729万+0.86%6.690.65
01/093,3803,3813,3073,316-2.18%484,0005622億2475万+2.69%6.790.66
01/083,3503,4053,3463,390+1.19%676,5005747億7138万+5.34%6.940.68
01/073,3593,3633,3033,350-0.77%605,2005679億8942万+4.52%6.860.67
01/063,3923,4163,3613,376-0.71%559,7005723億9769万+5.73%6.920.67
2024
12/303,4103,4403,3973,400+0.18%632,2005764億6687万+6.88%6.960.68
12/273,3553,4063,3293,394+0.56%920,7005754億4958万+7.17%6.950.68
12/263,2833,3933,2833,375+2.8%866,8005722億2814万+6.97%6.910.67
12/253,3103,3103,2453,283+0.06%482,0005566億2963万+4.49%6.720.65
12/243,2803,3103,2743,281+0.31%424,1005562億9053万+4.76%6.720.65
12/233,2693,2783,2383,271-0.15%522,4005545億9504万+4.67%6.70.65
12/203,2723,3053,2583,276+2.31%1,474,1005554億4278万+5.13%6.710.65
12/193,1733,2273,1713,202-0.28%591,8005428億9615万+3.06%6.560.64
12/183,1733,2453,1713,211+0.85%459,8005444億2209万+3.65%6.580.64
12/173,2493,2823,1793,184-1.09%648,5005398億4427万+2.84%6.520.63
12/163,1993,2393,1923,219+1.23%782,3005457億7849万+3.97%6.590.64
12/133,1583,1853,1343,180+0.06%578,2005391億6607万+2.81%6.510.63
12/123,1993,2123,1753,1780%519,0005388億2697万+2.81%6.510.63
12/113,1793,1883,1603,178+1.15%591,1005388億2697万+2.78%6.510.63
12/103,1693,1743,1343,142+0.19%459,6005327億2321万+1.68%6.440.63
12/093,1263,1603,1163,136+1.39%739,1005317億591万+1.59%6.420.63
12/063,0983,1193,0563,093-0.16%706,1005244億1530万+0.23%6.340.62
12/053,0883,1273,0703,098+1.41%723,3005252億6305万+0.29%6.350.62
12/043,0853,0973,0483,055-1.39%379,5005179億7244万-1.13%6.260.61
12/033,0633,1073,0583,098+1.67%542,2005252億6305万+0.16%6.350.62
12/023,0373,0813,0343,047+0.53%451,1005166億1604万-1.52%6.240.61
11/293,0533,0633,0223,031-1.11%429,4005139億326万-2.04%6.210.6
11/283,0403,0833,0333,065+0.82%381,5005196億6793万-1%6.280.61
11/273,0823,1373,0183,040-1.75%939,0005154億2920万-1.84%6.230.61
11/263,0613,0973,0413,094+1.31%955,0005245億8485万-0.19%6.340.62
11/253,1293,1293,0523,054-1.1%813,7005178億289万-1.58%6.260.61
11/223,0683,1023,0433,088+1.45%503,8005235億6756万-0.61%6.330.62
11/213,0503,0863,0363,044-0.1%447,6005161億740万-2.15%6.240.61
11/203,0523,0793,0273,047-1.36%602,6005166億1604万-2.21%6.240.61
11/193,0643,1313,0643,089+0.95%826,7005237億3711万-1.06%6.330.62
11/183,0203,0843,0033,060+0.89%909,8005188億2018万-2.08%6.270.61
11/153,0103,0682,9993,033+1.81%1,758,7005142億4236万-3.22%6.210.6
11/143,1643,3452,9792,979-5.79%3,995,3005050億8671万-5.16%6.10.59
11/133,1803,2393,1373,162-1%771,2005361億1419万+0.35%6.480.63
11/123,1803,2353,1683,194+1.59%823,9005415億3976万+1.24%6.540.64
11/113,1003,1593,0853,144+0.48%560,4005330億6231万-0.41%6.440.63
11/083,2493,2493,1093,129-2.22%926,5005305億1907万-1.01%6.410.62
11/073,1803,2343,1783,200+2.5%642,1005425億5705万+1.11%6.550.64
11/063,1143,1883,1083,122+1.2%914,6005293億3223万-1.45%6.390.62
11/053,1243,1593,0853,085-0.55%436,3005230億5891万-2.71%6.320.62
11/013,1133,1413,0793,102-1.87%675,1005259億4124万-2.51%6.350.62
10/313,1803,1893,1253,161+0.96%447,0005359億4464万-0.88%6.470.63
10/303,1103,1593,1103,131-0.06%558,1005308億5817万-1.91%6.410.62
10/293,1213,1343,1013,133+0.64%310,0005311億9727万-1.94%6.420.62
10/283,0433,1303,0323,113+1.67%389,6005278億628万-2.63%6.380.62
10/253,0813,0903,0383,062-0.16%312,7005191億5928万-4.25%6.270.61
10/243,0523,0702,9953,067-0.49%1,282,9005200億703万-4.13%6.280.61
10/233,1293,1703,0743,082-1.66%412,2005225億5026万-3.6%6.310.61
10/223,1603,1733,1043,134-1.1%346,8005313億6681万-1.94%6.420.62
10/213,1603,1863,1423,169+0.51%246,1005373億103万-0.81%6.490.63
10/183,1853,2003,1373,153-1.07%361,5005345億8825万-1.16%6.460.63
10/173,2003,2333,1843,187+0.6%372,6005403億5292万-0.03%6.530.64
10/163,1383,2003,1363,168-0.56%336,6005371億3148万-0.56%6.490.63
10/153,2063,2203,1643,186+0.19%538,9005401億8337万0%6.530.64
10/113,2813,2813,1763,180-2.63%580,7005391億6607万-0.25%6.510.63
10/103,2483,2933,2263,266+1.9%418,2005537億4729万+2.41%6.690.65
10/093,2403,2443,1923,205-1.08%397,9005434億480万+0.41%6.560.64
10/083,2413,2693,2193,240-0.83%308,3005493億3902万+1.31%6.640.65
10/073,3103,3243,2673,267+0.65%354,2005539億1684万+2.03%6.690.65
10/043,2253,2463,2043,246+0.56%407,9005503億5631万+1.31%6.650.65
10/033,3173,3323,2283,228-0.59%404,8005473億443万+0.65%6.610.64
10/023,2193,2683,2183,247-0.4%404,4005505億2586万+1.22%6.650.65
10/013,2393,2863,2143,260+1.49%387,9005527億3000万+1.68%6.680.65
09/303,1393,2543,1313,212-4.09%777,5005445億9164万+0.19%6.580.64
09/273,3443,3543,2913,349+2.26%530,9005678億1987万+4.4%6.860.67
09/263,2583,2893,2303,275+1.3%479,2005552億7324万+2.18%6.710.65
09/253,2213,2463,2163,233+0.47%307,9005481億5217万+0.84%6.620.64
09/243,2143,2613,2063,218+1.48%547,3005456億894万+0.31%6.590.64
09/203,2043,2193,1653,171+0.76%520,2005376億4013万-1.34%6.50.63
09/193,1453,2013,1313,147+2.34%712,6005335億7095万-2.27%6.450.63
09/183,0583,0833,0303,075+1.35%452,2005213億6342万-4.62%6.30.61
09/173,0763,0862,9853,034-0.43%441,1005144億1191万-5.98%6.210.61
09/133,1103,1243,0273,047-1.93%794,1005166億1604万-5.64%6.240.61
09/123,0933,1423,0833,107+2.17%699,1005267億8899万-3.75%6.360.62
09/113,0833,0912,9983,041-2.44%499,7005155億9875万-5.68%6.230.61

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,888
944
7/2
872
436
3/17
3,981,500
7,963,000
8/9
--+14.17%
9/26
-19%
1/22
2009年
3月期
1,316
658
9/4
602
301
2/12
3,639,500
7,279,000
9/4
--+17.2%
3/17
-30.26%
10/10
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+13.79%
12/28
-14.42%
11/27
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+9.69%
7/29
-20.68%
3/15
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+12.69%
2/27
-9.01%
5/21
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+20.65%
2/18
-18.39%
6/7
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+11.81%
12/5
-6.98%
4/9
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+9.4%
3/10
-15.57%
9/4
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+13.9%
11/15
-18.33%
6/24
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+10.77%
2/21
-7.77%
2/6
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+6.91%
9/26
-14.97%
12/26
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+9.68%
11/5
-11.35%
5/14
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+16.84%
6/8
-31.06%
3/18
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+12.21%
2/22
-9.88%
8/20
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+13.18%
8/18
-15.59%
3/8
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+20.44%
2/21
-7.82%
10/19
最新3,509
2025/2/10
343,3005949億4772万+4.5%
3,358

年間値上がり率

1984/12/28 vs 1983/12/28
2%(1.02倍)
1985/12/28 vs 1984/12/28
9%(1.09倍)
1986/12/27 vs 1985/12/28
11%(1.11倍)
1987/12/28 vs 1986/12/27
80%(1.8倍)
1988/12/28 vs 1987/12/28
68%(1.68倍)
1989/12/29 vs 1988/12/28
49%(1.49倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
-14%(0.86倍)
1992/12/30 vs 1991/12/30
-20%(0.8倍)
1993/12/30 vs 1992/12/30
0%(1倍)
1994/12/30 vs 1993/12/30
30%(1.3倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-14%(0.86倍)
1997/12/30 vs 1996/12/30
-39%(0.61倍)
1998/12/30 vs 1997/12/30
-17%(0.83倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
6%(1.06倍)
2001/12/28 vs 2000/12/29
36%(1.36倍)
2002/12/30 vs 2001/12/28
5%(1.05倍)
2003/12/30 vs 2002/12/30
-1%(0.99倍)
2004/12/30 vs 2003/12/30
32%(1.32倍)
2005/12/30 vs 2004/12/30
73%(1.73倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/30
44%(1.44倍)
2013/12/30 vs 2012/12/28
67%(1.67倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
20%(1.2倍)
2022/12/30 vs 2021/12/30
12%(1.12倍)
2023/12/29 vs 2022/12/30
57%(1.57倍)
2024/12/30 vs 2023/12/29
5%(1.05倍)
2025/02/10 vs 2024/12/30
3%(1.03倍)
過去安値
350円(1983/01/27)
901%(10.01倍)
3,509円(2/10)