5101 横浜ゴム

5101
2023/09/29
時価
5276億円
PER 予
8.78倍
2009年以降
赤字-38.24倍
(2009-2022年)
PBR
0.7倍
2009年以降
0.36-1.61倍
(2009-2022年)
配当 予
2.19%
ROE 予
7.99%
ROA 予
3.5%
資料
Link
CSV,JSON

株価チャート

株価

9/29

前日 (9/28)
3,071
始値
3,110
高値
3,143
安値
3,082
終値 +1.34%
3,112
出来高 +47.69%
1,243,400

乖離率

株価(5日)
移動平均値
-0.16%
3,117
株価(25日)
移動平均値
+2.1%
3,048
出来高(5日)
移動平均値
+52.29%
816,480

2023/05/10~2023/09/29

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
2023
09/293,1103,1433,0823,112+1.34%1,243,4005276億3674万+2.1%8.780.7
09/283,1003,1483,0673,071-1.51%841,9005206億8522万+1.02%8.660.69
09/273,1183,1403,0573,118-0.32%974,1005286億5403万+2.77%8.790.7
09/263,1603,1683,1183,128-0.92%524,0005303億4952万+3.47%8.820.7
09/253,2013,2013,1533,157-0.75%499,0005352億6644万+4.81%8.90.71
09/223,1803,2113,1543,181-1.39%528,4005393億3562万+6%8.970.72
09/213,2303,2793,1983,226+0.12%617,2005469億6533万+7.82%9.10.73
09/203,3033,3123,2143,222-2.45%900,8005462億8713万+8.16%9.090.73
09/193,1553,3103,1523,303+5.09%1,074,3005600億2061万+11.25%9.310.74
09/153,1623,1703,1233,143+1.22%929,9005328億9276万+6.36%8.860.71
09/143,0893,1183,0663,105+1.14%739,5005264億4989万+5.4%8.760.7
09/132,9683,0852,9583,070+5.21%972,6005205億1567万+4.24%8.660.69
09/122,8832,9212,8832,918+1.21%453,5004947億4421万-0.98%8.230.66
09/112,9242,9302,8722,883-0.89%487,3004888億1000万-2.34%8.130.65
09/082,9092,9452,8522,909-0.92%1,391,2004932億1827万-1.66%8.20.66
09/072,9642,9872,9362,936-1.21%757,2004977億9610万-0.98%8.280.66
09/062,9993,0052,9662,972-1.07%1,048,3005038億9986万-0.07%8.380.67
09/053,0213,0212,9773,004-0.66%368,1005093億2543万+0.67%8.470.68
09/042,9553,0242,9543,024+2.47%550,3005127億1642万+1.1%8.530.68
09/012,9562,9772,9362,951-0.47%454,0005003億3933万-1.44%8.320.66
08/312,9542,9762,9052,965-0.07%951,8005027億1302万-1.17%8.360.67
08/303,0043,0132,9552,967+0.1%706,5005030億5212万-1.23%8.370.67
08/292,9832,9972,9562,964-0.03%544,2005025億4347万-1.59%8.360.67
08/282,9182,9702,9102,965+2.38%449,0005027億1302万-1.72%8.360.67
08/252,8742,9122,8702,896-0.48%602,2004910億1413万-4.17%8.170.65
08/242,9262,9272,8822,910-0.44%516,6004933億8782万-3.9%8.210.66
08/232,8602,9342,8502,923+2.17%630,7004955億9196万-3.72%8.240.66
08/222,8542,8682,8182,861+0.67%960,5004850億7992万-5.89%8.070.64
08/212,8962,8962,8422,842-1.59%586,5004818億5848万-6.7%8.010.64
08/182,9232,9352,8772,888-2.17%517,4004896億5774万-5.37%8.140.65
08/172,9042,9752,8762,952+1.44%658,4005005億888万-3.37%8.330.66
08/162,9202,9372,9062,910-1.42%665,7004933億8782万-4.84%8.210.66
08/152,9722,9852,9362,952-0.03%611,6005005億888万-3.66%8.330.66
08/142,9562,9892,8712,953+0.78%1,616,3005006億7843万-3.78%8.330.67
08/103,0643,1982,9202,930-4.62%2,313,4004967億7880万-4.72%8.260.66
08/093,1203,1393,0653,072-1.6%463,1005208億5477万-0.39%8.660.69
08/083,1003,1373,0963,122+2.03%455,9005293億3223万+1.1%8.80.7
08/073,0203,1052,9973,060+0.92%429,9005188億2018万-0.97%8.630.69
08/043,0363,0783,0103,032-1.27%426,1005140億7281万-1.97%8.550.68
08/033,1253,1533,0633,071-2.82%490,7005206億8522万-0.9%8.660.69
08/023,2073,2433,1523,160-2.17%322,8005357億7509万+1.74%8.910.71
08/013,1823,2303,1673,230+1.48%315,5005476億4353万+4.03%9.110.73
07/313,1723,2333,1493,183+2.61%718,8005396億7472万+2.68%8.980.72
07/283,0423,1153,0163,102+0.45%1,782,1005259億4124万+0.16%8.750.7
07/273,0663,0963,0483,088+0.29%464,5005235億6756万-0.35%8.710.7
07/263,1213,1313,0593,079-2.22%439,7005220億4162万-0.74%8.680.69
07/253,1193,1493,1033,149+1.45%593,9005339億1005万+1.48%8.880.71
07/243,0853,1353,0713,104+1.14%602,8005262億8034万-0.03%8.750.7
07/213,0393,0813,0273,069+0.2%337,8005203億4612万-1.29%8.660.69
07/203,0973,1003,0433,063-1.1%454,8005193億2883万-1.64%8.640.69
07/193,0803,1113,0563,097+1.91%566,6005250億9350万-0.67%8.730.7
07/182,9883,0452,9733,039+1.37%355,8005152億5965万-2.56%8.570.68
07/143,0003,0282,9412,998-0.03%820,4005083億814万-3.97%8.450.68
07/132,9683,0112,9592,999+0.87%579,5005084億7769万-4.03%8.460.68
07/123,0323,0322,9392,973-1.36%552,2005040億6941万-4.89%8.380.67
07/113,0873,0933,0043,014-1.28%487,2005110億2093万-3.68%8.50.68
07/103,0993,1003,0363,053-0.72%589,0005176億3334万-2.46%8.610.69
07/073,0803,1093,0373,075-1%518,1005213億6342万-1.76%8.670.69
07/063,1413,1533,0923,106-2.02%365,4005266億1944万-0.67%8.760.7
07/053,1343,1733,1183,170+0.22%303,9005374億7058万+1.67%8.940.71
07/043,1943,1993,1503,163-0.16%324,5005362億8374万+1.74%8.920.71
07/033,1813,2073,1593,168+0.57%475,0005371億3148万+2.09%8.930.71
06/303,1743,2023,1393,150-0.88%456,4005340億7960万+1.65%8.880.71
06/293,2283,2343,1653,178-1.73%364,6005388億2697万+2.71%8.960.72
06/283,1703,2353,1413,234+3.36%483,0005483億2172万+4.73%9.120.73
06/273,1303,1303,0933,129+0.42%219,8005305億1907万+1.52%8.820.7
06/263,1003,1463,0703,116+0.19%270,4005283億1493万+1.17%8.790.7
06/233,1653,1973,0873,110-1.52%352,7005272億9764万+1.01%8.770.7
06/223,1653,1843,1563,158+0.1%251,0005354億3599万+2.6%8.910.71
06/213,0653,1643,0553,155+1.28%444,0005349億2735万+2.67%8.90.71
06/203,1743,1753,0923,115-2.44%594,0005281億4538万+1.47%8.780.7
06/193,2303,2313,1693,1930%520,4005413億7021万+4.18%90.72
06/163,2003,2073,1443,193-0.34%738,6005413億7021万+4.48%90.72
06/153,1773,2153,1173,204+1.07%599,8005432億3525万+5.15%9.040.72
06/143,1653,1803,1323,170+1.6%511,1005374億7058万+4.41%8.940.71
06/133,1223,1493,0943,120+0.42%376,1005289億9313万+3.04%8.80.7
06/123,1083,1673,0833,107+0.88%549,5005267億8899万+2.88%8.760.7
06/093,0453,0803,0143,080+2.33%536,2005222億1116万+2.22%8.690.69
06/083,0553,0692,9903,010-1.18%482,7005103億4273万+0.1%8.490.68
06/073,0953,1393,0463,046-0.1%668,5005164億4650万+1.36%8.590.69
06/063,0273,0662,9883,049-0.2%383,1005169億5514万+1.6%8.60.69
06/053,0383,0553,0113,055+2.24%404,7005179億7244万+2.04%8.620.69
06/022,9302,9882,9102,988+3.03%506,6005066億1265万+0.1%8.430.67
06/012,9092,9372,8922,900-1.13%428,5004916億9233万-2.72%8.180.65
05/312,9913,0102,9172,933-3.04%946,4004972億8745万-1.64%8.270.66
05/303,0403,0503,0003,025-0.82%269,8005128億8597万+1.51%8.530.68
05/293,0653,1003,0403,050+0.99%439,5005171億2469万+2.52%8.60.69
05/263,0703,0703,0153,020-0.98%399,3005120億3822万+1.75%8.520.68
05/253,0403,0803,0403,050-0.49%294,4005171億2469万+2.97%8.60.69
05/243,0703,0953,0603,065-0.49%319,5005196億6793万+3.69%8.640.69
05/233,1053,1303,0803,080-0.48%510,8005222億1116万+4.76%8.690.69
05/223,0653,1003,0453,095+0.32%468,2005247億5440万+5.81%8.730.7
05/193,0803,1203,0603,085+1.31%672,0005230億5891万+5.98%8.70.69
05/183,0903,0953,0353,045-0.49%505,3005162億7695万+5.15%8.590.69
05/173,0153,0702,9983,060+2.14%631,3005188億2018万+6.18%8.630.69
05/162,9812,9962,9492,996+0.4%531,4005079億6904万+4.54%8.450.67
05/152,9803,0152,9122,984+1.02%906,9005059億3445万+4.67%8.420.67
05/122,9533,0252,9122,954+1.06%1,253,4005008億4798万+4.01%8.330.67
05/112,9402,9402,9032,923-1.52%594,5004955億9196万+3.21%8.240.66
05/102,9532,9722,9212,968+1.12%442,5005032億2167万+4.99%8.370.67

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
最新3,112
2023/9/29
1,243,4005276億3674万+2.1%
3,048

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)
2023/09/29 vs 2022/12/30
51%(1.51倍)
過去安値
350円(1983/01/27)
788%(8.88倍)
3,112円(9/29)