5101 横浜ゴム

5101
2025/06/19
時価
5760億円
PER 予
6.59倍
2009年以降
赤字-38.24倍
(2009-2024年)
PBR
0.63倍
2009年以降
0.36-1.82倍
(2009-2024年)
配当 予
2.95%
ROE 予
9.61%
ROA 予
4.51%
資料
Link
CSV,JSON

株価チャート

株価

6/19

前日 (6/18)
3,476
始値
3,480
高値
3,480
安値
3,442
終値 -0.4%
3,462
出来高 -35.19%
300,900

乖離率

株価(5日)
移動平均値
+0.46%
3,446
株価(25日)
移動平均値
-0.89%
3,493
出来高(5日)
移動平均値
-38.93%
492,680

2025/01/23~2025/06/19

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
06/193,4803,4803,4423,462-0.4%300,9005760億6427万-0.89%6.590.63
06/183,4163,4803,4143,476+0.87%464,3005783億9382万-0.43%6.620.64
06/173,3883,4463,3883,446+0.76%394,9005734億192万-1.06%6.560.63
06/163,4273,4353,4003,420-0.2%412,1005690億7562万-1.67%6.510.63
06/133,4773,4773,3893,427-2.67%891,2005702億4039万-1.3%6.520.63
06/123,5883,6053,5133,521+0.03%563,1005858億8165万+1.7%6.70.64
06/113,5033,5203,4883,520+0.89%303,9005857億1526万+2.15%6.70.64
06/103,5003,5173,4713,489+0.29%348,5005805億5697万+1.69%6.640.64
06/093,5453,5453,4543,479-0.85%380,0005788億9300万+1.75%6.620.64
06/063,4703,5323,4703,509+0.54%455,6005838億8490万+3.05%6.680.64
06/053,4963,5383,4743,490-1.66%461,6005807億2336万+2.95%6.640.64
06/043,6153,6203,5403,549-1.17%670,3005905億4075万+5.12%6.750.65
06/033,5883,6103,5663,591+0.2%526,6005975億2940万+6.91%6.830.66
06/023,6053,6253,5843,584-1.59%510,3005963億6462万+7.4%6.820.66
05/303,5993,6743,5903,642-0.14%719,3006174億9775万+9.86%6.930.67
05/293,5943,6573,5763,647+3.49%764,7006183億4549万+10.99%6.940.67
05/283,5423,5823,5193,524+1.21%678,5005974億9096万+8.23%6.710.64
05/273,4573,4953,4443,482+1.87%457,0005903億6990万+7.7%6.630.64
05/263,4403,4713,4123,418+0.03%432,6005795億1875万+6.51%6.510.62
05/233,4303,4553,4093,417+0.23%391,2005793億4920万+7.22%6.50.62
05/223,4153,4423,3983,409-2.12%625,0005779億9281万+7.74%6.490.62
05/213,4723,5153,4573,483+1.55%702,0005905億3944万+10.96%6.630.64
05/203,4653,4983,4093,430-0.06%779,6005815億5334万+10.25%6.530.63
05/193,4443,4873,4323,432-1.38%691,3005818億9244万+11.03%6.530.63
05/163,4833,5263,4353,480+1.93%1,782,9005900億3080万+13.8%6.620.64
05/153,2063,4443,1523,414+4.24%2,807,3005788億4056万+12.67%6.50.62
05/143,3603,3623,2443,275-1.27%447,3005552億7324万+9.28%6.230.6
05/133,3383,3643,3063,317+1.5%779,8005623億9430万+11.31%6.310.61
05/123,2503,2863,2443,268+2.41%534,8005540億8639万+10%6.220.6
05/093,1873,2083,1683,191+2.37%562,0005410億3111万+7.26%6.070.58
05/083,1113,1273,0893,117-0.73%383,1005284億8448万+4.46%5.930.57
05/073,1493,1703,1303,140-1.23%541,2005323億8411万+4.77%5.980.57
05/023,1803,2103,1633,179+1.05%429,9005389億9652万+5.47%6.050.58
05/013,1123,1463,1033,146+0.67%357,1005334億140万+3.79%5.990.58
04/303,1793,1823,1183,125-0.48%416,2005298億4087万+2.46%5.950.57
04/283,1603,1993,1323,140+0.9%669,0005323億8411万+2.31%5.980.57
04/253,1273,1273,0823,112+1.7%619,3005276億3674万+0.74%5.920.57
04/243,0803,1253,0603,060+1.22%619,0005188億2018万-1.54%5.820.56
04/233,0313,0422,9683,023+3.56%557,5005125億4687万-3.42%5.750.55
04/222,8902,9242,8822,919+0.86%365,7004949億1376万-7.36%5.560.53
04/212,9132,9482,8732,894-1.93%388,2004906億7504万-8.79%5.510.53
04/182,9042,9512,8892,951+2.25%334,1005003億3933万-7.64%5.620.54
04/172,8542,9002,8302,886+0.77%436,3004893億1864万-10.32%5.490.53
04/162,9002,9122,8302,864+0.49%494,8004855億8856万-11.71%5.450.52
04/152,8502,8882,8352,850+2.15%533,5004832億1488万-12.76%5.420.52
04/142,8002,8452,7902,790+0.5%600,9004730億4193万-15.3%5.310.51
04/112,7222,8002,6732,776-5%1,040,7004706億6824万-16.39%5.280.51
04/102,9172,9552,8652,922+11.65%1,278,7004954億2241万-12.59%5.560.53
04/092,6732,6792,5912,617-5.42%815,9004437億994万-22.09%4.980.48
04/082,7202,8052,7172,767+6.55%1,046,3004691億4230万-18.28%5.270.51
04/072,5542,6582,4902,597-9%1,475,0004403億1896万-23.86%4.940.47
04/042,9272,9452,7892,854-7.79%1,390,4004838億9307万-17.03%5.430.52
04/033,1593,1973,0783,095-8%1,410,8005247億5440万-10.55%5.890.57
04/023,4103,4133,3543,364-1.64%606,0005703億6310万-3.05%6.40.62
04/013,4523,4903,4183,420-0.64%553,8005798億5785万-1.47%6.510.63
03/313,4933,4973,4083,442-3.37%711,2005835億8793万-0.81%6.550.64
03/283,5773,5983,5293,562-1.36%584,8006039億3382万+2.74%6.780.67
03/273,5603,6113,5383,6110%593,0006122億4173万+4.15%6.870.68
03/263,6203,6213,5583,611+0.14%423,9006122億4173万+4.12%6.870.68
03/253,6303,6383,5623,606-0.44%501,7006113億9398万+4.01%6.860.68
03/243,5963,6453,5703,622+0.72%523,1006141億677万+4.56%6.890.68
03/213,5863,6493,5803,596-0.5%561,7006096億9849万+3.87%6.840.68
03/193,5633,6343,5633,614+1.8%569,6006127億5037万+4.54%6.880.68
03/183,5233,5893,5113,550+2.16%670,3006018億9923万+2.81%6.760.67
03/173,4333,5103,4333,475+1.22%441,5005891億8305万+0.72%6.610.65
03/143,4893,5223,4243,433-2.31%1,169,5005820億6199万-0.46%6.530.65
03/133,5673,6063,5143,514-0.68%1,057,2005957億9547万+1.88%6.690.66
03/123,4253,5753,4223,538+2.25%754,4005998億6464万+2.64%6.730.67
03/113,5053,5143,3943,460-1.73%549,6005866億3982万+0.52%6.590.65
03/103,4743,5593,4733,521+2.56%946,2005969億8231万+2.24%6.70.66
03/073,3543,4333,3463,433+2.36%1,001,1005820億6199万-0.29%6.530.65
03/063,3123,4123,3113,354+1.27%845,9005686億6761万-2.58%6.380.63
03/053,2863,3353,2843,312+0.58%699,3005615億4655万-3.8%6.30.62
03/043,3443,3713,2823,293-2.83%720,3005583億2512万-4.41%6.270.62
03/033,3623,4213,3563,389+1.47%812,6005746億183万-1.65%6.450.64
02/283,3413,3583,3073,340-0.03%919,5005662億9393万-3.02%6.360.63
02/273,3613,3913,3333,341-0.51%797,1005664億6347万-2.96%6.360.63
02/263,3923,4103,2993,358-1%954,6005693億4581万-2.38%6.390.63
02/253,3263,4163,3253,3920%704,0005751億1048万-1.28%6.460.64
02/213,3843,4293,3713,392+1.19%1,410,6005751億1048万-0.99%6.460.64
02/203,5283,5783,3123,352-6.21%2,987,8005683億2851万-1.93%6.380.63
02/193,6423,8403,5063,574-1.38%4,868,9006059億6841万+4.69%6.80.67
02/183,6063,6243,5573,624+1.06%684,2006144億4586万+6.56%6.90.68
02/173,5573,6183,5373,586+1.59%895,2006080億300万+5.88%6.830.67
02/143,5433,5793,4933,530-1.18%898,1005985億825万+4.56%6.720.66
02/133,5613,6003,5383,572+2.67%705,5006056億2931万+5.96%6.80.67
02/123,5093,5143,4583,479-0.85%459,0005898億6125万+3.48%6.620.65
02/103,5003,5223,4813,509+1.07%343,3005949億4772万+4.5%6.680.66
02/073,4213,4783,4123,472+0.52%400,5005886億7440万+3.55%6.610.65
02/063,4223,4693,4153,454+0.52%376,9005856億2252万+3.1%6.570.65
02/053,5243,5493,4223,436-0.55%513,3005825億7064万+2.66%6.540.65
02/043,4713,4863,4343,455+1.26%648,4005857億9207万+3.41%6.580.65
02/033,4383,4393,3753,412-2.74%647,8005785億146万+2.34%6.490.64
01/313,5123,5163,4743,508+0.17%409,8005947億7817万+5.41%6.680.66
01/303,4553,5053,4453,502+2.01%721,5005937億6088万+5.51%6.670.66
01/293,3953,4443,3833,433+2.02%517,0005820億6199万+3.81%6.530.65
01/283,3763,3923,3543,365+0.18%428,1005705億3265万+2.03%6.40.63
01/273,3693,3753,3473,359+1.08%377,4005695億1536万+2.07%6.390.63
01/243,3503,3593,3133,323-0.36%303,8005634億1159万+1.16%6.320.62
01/233,3013,3443,2923,335+0.33%353,2005654億4618万+1.68%6.350.63

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
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+15.01%
2/19
-20.4%
8/5
最新3,462
2025/6/19
300,9005760億6427万-0.89%
3,493

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)
2025/06/19 vs 2024/12/30
2%(1.02倍)
過去安値
350円(1983/01/27)
888%(9.88倍)
3,462円(6/19)