5101 横浜ゴム

5101
2024/03/18
時価
6873億円
PER 予
8.75倍
2009年以降
赤字-38.24倍
(2009-2023年)
PBR
0.88倍
2009年以降
0.36-1.82倍
(2009-2023年)
配当 予
2.29%
ROE 予
10.07%
ROA 予
4.65%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
3,951
始値
4,020
高値
4,082
安値
3,991
終値 +2.61%
4,054
出来高 -19.13%
754,300

乖離率

株価(5日)
移動平均値
+3.34%
3,923
株価(25日)
移動平均値
+3.95%
3,900
出来高(5日)
移動平均値
-0.46%
757,800

2023/10/19~2024/03/18

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
2024
03/184,0204,0823,9914,054+2.61%754,3006873億5197万+3.95%8.750.88
03/153,9433,9813,9203,951+0.71%932,7006698億8841万+1.83%8.530.86
03/143,8783,9463,8643,923+1.9%618,7006651億4104万+1.53%8.460.85
03/133,8863,9243,8463,850+0.31%854,2006527億6396万+0.05%8.310.84
03/123,8203,8693,7993,838+0.37%629,1006507億2937万+0.1%8.280.83
03/113,8003,8433,7743,824-0.93%756,9006483億5568万+0.1%8.250.83
03/083,9333,9333,8533,860-1.76%701,6006544億5945万+1.37%8.330.84
03/074,0594,0603,9173,929-1.5%551,6006661億5833万+3.56%8.480.85
03/063,9124,0033,8913,989+2.31%565,9006763億3128万+5.64%8.610.87
03/053,8653,9383,8083,899-0.15%1,036,6006610億7186万+3.83%8.410.85
03/043,9423,9693,8943,905-1.11%458,4006620億8916万+4.47%8.430.85
03/013,9513,9803,9333,949-0.75%412,7006695億4932万+6.18%8.520.86
02/294,0094,0343,9323,979-0.28%605,4006746億3579万+7.57%8.590.86
02/284,0314,0433,9503,990-0.62%549,1006765億83万+8.51%8.610.87
02/274,0264,0503,9914,015-0.54%488,4006807億3956万+9.85%8.660.87
02/264,0834,1294,0224,037-1.05%642,6006844億6963万+11.18%8.710.88
02/224,0604,0804,0254,080-0.07%1,113,6006917億6025万+13.18%8.80.89
02/214,0104,0934,0084,083+2.02%945,6006922億6889万+14.18%8.810.89
02/203,9994,0373,9164,002-1.23%1,186,9006785億3542万+12.83%8.640.87
02/193,9614,0803,9124,052+5.11%3,293,9006870億1287万+15.02%8.740.88
02/163,7104,0003,6863,855+5.73%2,877,9006536億1170万+10.24%8.320.84
02/153,6703,6923,5923,646+1.73%594,4006181億7594万+4.83%7.870.79
02/143,6063,6143,5593,584-1.4%695,9006076億6390万+3.4%7.730.78
02/133,5903,6373,5633,635+1.91%526,8006163億1090万+5.21%7.840.79
02/093,5543,5913,5333,567+0.2%556,0006047億8157万+3.66%7.70.78
02/083,5743,6063,5383,560+0.42%511,5006035億9472万+3.79%7.680.77
02/073,5183,5703,5183,545+0.82%373,9006010億5149万+3.75%7.650.77
02/063,4853,5263,4763,516+0.31%466,4005961億3456万+3.29%7.590.76
02/053,5293,5473,4923,5050%778,9005942億6952万+3.33%7.560.76
02/023,5083,5183,4803,505+0.11%317,7005942億6952万+3.7%7.560.76
02/013,4893,5313,4823,501-0.51%445,9005935億9133万+3.92%7.550.76
01/313,4493,5223,4413,519+1.18%725,0005966億4321万+4.79%7.590.76
01/303,4793,5063,4503,478+0.06%560,0005896億9170万+4.01%7.50.76
01/293,4843,5063,4493,476+0.49%905,4005893億5260万+4.26%7.50.76
01/263,4253,4723,4203,459+0.44%505,2005864億7027万+4.19%7.460.75
01/253,4253,4603,4133,444-0.14%521,4005839億2703万+4.11%7.430.75
01/243,4093,4583,3973,449+0.44%416,5005847億7478万+4.64%7.440.75
01/233,4453,4733,4023,434-0.09%548,1005822億3154万+4.57%7.410.75
01/223,4303,4493,4033,437+1.21%711,0005827億4019万+4.91%7.420.75
01/193,4233,4283,3603,396+0.12%689,3005757億8867万+3.92%7.330.74
01/183,4173,4373,3693,392+1.16%703,9005751億1048万+3.99%7.320.74
01/173,4343,4383,3533,353-0.47%730,4005684億9806万+3.01%7.230.73
01/163,3953,4073,3433,369-1.06%613,8005712億1085万+3.53%7.270.73
01/153,3703,4393,3703,405+0.62%644,7005773億1462万+4.58%7.350.74
01/123,4953,4953,3393,384-0.53%823,7005737億5409万+4.06%7.30.74
01/113,4083,4623,4003,402+1.92%715,3005768億597万+4.74%7.340.74
01/103,2863,3583,2843,338+1%425,4005659億5483万+2.87%7.20.73
01/093,3003,3323,2833,305+0.33%546,5005603億5971万+1.91%7.130.72
01/053,3203,3293,2883,294+0.06%505,5005584億9467万+1.6%7.110.72
01/043,2193,2923,1843,292+1.82%435,6005581億5557万+1.42%7.10.72
2023
12/293,2003,2353,1983,233+0.94%393,5005481億5217万-0.34%7.730.7
12/283,1573,2063,1543,203-0.65%434,7005430億6570万-1.26%7.660.7
12/273,2293,2493,2173,224+0.25%374,3005466億2623万-0.52%7.710.7
12/263,2383,2553,2033,216-0.06%308,3005452億6984万-0.62%7.690.7
12/253,2503,2503,2103,2180%231,6005456億894万-0.4%7.690.7
12/223,1663,2223,1623,218+1.26%254,3005456億894万-0.4%7.690.7
12/213,2013,2043,1733,178-1.27%390,2005388億2697万-1.58%7.60.69
12/203,1833,2253,1773,219+2.19%399,9005457億7849万-0.34%7.70.7
12/193,1133,1583,0983,150+0.48%388,3005340億7960万-2.45%7.530.68
12/183,1183,1473,0913,135-0.44%453,7005315億3636万-2.91%7.50.68
12/153,1483,2083,1453,149-0.32%635,8005339億1005万-2.45%7.530.68
12/143,1873,2003,1303,159-1.96%488,1005356億554万-1.89%7.550.69
12/133,2403,2523,2123,222-0.56%456,3005462億8713万+0.41%7.70.7
12/123,2883,2903,2293,240-0.61%512,2005493億3902万+1.41%7.750.7
12/113,2613,2733,2383,260+1.88%483,7005527億3000万+2.48%7.790.71
12/083,2773,2793,1793,200-4.08%1,066,6005425億5705万+1.14%7.650.7
12/073,4163,4163,3363,336-2.34%445,1005656億1573万+5.94%7.980.73
12/063,3493,4303,3423,416+3.11%610,5005791億7966万+9.28%8.170.74
12/053,2973,3403,2863,313+0.79%523,6005617億1610万+6.94%7.920.72
12/043,3163,3163,2523,287-0.87%478,1005573億782万+6.82%7.860.71
12/013,2903,3443,2903,316+0.82%461,0005622億2475万+8.47%7.930.72
11/303,2413,2963,2293,289-0.06%542,8005576億4692万+8.33%7.860.71
11/293,3403,3683,2713,291-2.49%967,7005579億8602万+9.08%7.870.72
11/283,2853,3933,2783,375+4.07%1,497,8005722億2814万+12.61%8.070.73
11/273,2503,2653,2283,2430%1,142,2005498億4766万+8.97%7.750.7
11/243,1883,2433,1823,243+3.54%917,6005498億4766万+9.63%7.750.7
11/223,0753,1483,0753,132+1.56%671,4005310億2772万+6.42%7.490.68
11/213,0703,1003,0313,084-0.93%462,6005228億8936万+5.15%7.370.67
11/203,1693,1953,1093,113-2.75%586,4005278億628万+6.46%7.440.68
11/173,1303,2043,1303,201+0.98%459,4005427億2660万+9.77%7.650.7
11/163,1903,2083,1613,170-0.97%656,3005374億7058万+8.97%7.580.69
11/153,2193,2303,1783,2010%817,9005427億2660万+10.34%7.650.7
11/143,1493,2153,1393,201+1.68%1,011,2005427億2660万+10.65%7.650.7
11/133,1553,1783,0963,148+1.42%1,233,9005337億4050万+9.23%7.530.68
11/102,9083,1282,8823,104+5.18%2,313,0005262億8034万+8.08%7.420.67
11/092,8732,9602,8722,951+2.43%474,6005003億3933万+3.11%7.060.64
11/082,8982,9352,8582,881+0.1%741,3004884億7090万+0.63%6.890.63
11/072,9102,9132,8722,878-0.72%501,9004879億6225万+0.24%6.880.63
11/062,9122,9182,8762,899+2.19%578,5004915億2278万+0.66%6.930.63
11/022,8752,8812,8372,837+0.96%622,0004810億1074万-1.73%6.780.62
11/012,8012,8222,7822,810+1.92%630,6004764億3291万-3.07%6.720.61
10/312,7312,7632,6882,757+1.32%660,3004674億4681万-5.29%6.590.6
10/302,7652,7652,6942,721-2.79%562,7004613億4304万-7.04%6.510.59
10/272,7702,8112,7702,799+1.08%638,1004745億6787万-4.99%6.690.61
10/262,7682,7912,7552,769-1.04%672,1004694億8140万-6.55%6.620.6
10/252,8352,8392,7872,798-0.39%610,6004743億9832万-6.14%6.690.61
10/242,8192,8272,7022,809+0.32%702,7004762億6336万-6.4%6.720.61
10/232,8392,8482,8002,800-1.75%450,1004747億3742万-7.1%6.690.61
10/202,7602,8682,7512,850+1.86%834,0004832億1488万-5.85%6.810.62
10/192,8082,8502,7982,798-2.58%415,4004743億9832万-7.81%6.690.61

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
--+14.18%
9/26
-19.01%
1/22
2009年
3月期
1,316
658
9/4
602
301
2/12
3,639,500
7,279,000
9/4
--+17.14%
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+13.73%
12/28
-14.4%
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+9.63%
7/29
-20.71%
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+12.7%
2/20
-9.03%
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+20.63%
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+11.79%
12/5
-6.97%
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
-15.59%
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+13.92%
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
-7.78%
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+6.92%
9/26
-14.96%
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+9.7%
11/5
-11.36%
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+16.85%
6/8
-31.05%
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+12.19%
2/22
-9.87%
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+13.2%
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+20.46%
2/21
-7.81%
10/19
最新4,054
2024/3/18
754,3006873億5197万+3.95%
3,900

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)
2024/03/18 vs 2023/12/29
25%(1.25倍)
過去安値
350円(1983/01/27)
1057%(11.57倍)
4,054円(3/18)