櫻護謨の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 2,545 | 2,557 | 2,463 | 2,486 | -72 | -2.8% | 21,200 |
| 2024/01/31 | 2,616 | 2,640 | 2,476 | 2,558 | -64 | -2.4% | 47,500 |
| 2024/01/30 | 2,721 | 2,774 | 2,616 | 2,622 | -49 | -1.8% | 25,800 |
| 2024/01/29 | 2,879 | 2,879 | 2,633 | 2,671 | -228 | -7.9% | 83,000 |
| 2024/01/26 | 2,990 | 2,990 | 2,800 | 2,899 | -93 | -3.1% | 94,400 |
| 2024/01/25 | 2,982 | 3,080 | 2,865 | 2,992 | +410 | +15.9% | 378,400 |
| 2024/01/24 | 2,582 | 2,582 | 2,582 | 2,582 | +500 | +24% | 6,300 |
| 2024/01/23 | 2,231 | 2,231 | 2,076 | 2,082 | -104 | -4.8% | 17,200 |
| 2024/01/22 | 2,173 | 2,264 | 2,171 | 2,186 | +17 | +0.8% | 16,400 |
| 2024/01/19 | 2,070 | 2,193 | 2,069 | 2,169 | +126 | +6.2% | 15,400 |
| 2024/01/18 | 2,017 | 2,061 | 2,017 | 2,043 | +33 | +1.6% | 6,700 |
| 2024/01/17 | 1,988 | 2,048 | 1,975 | 2,010 | +34 | +1.7% | 11,000 |
| 2024/01/16 | 1,968 | 1,988 | 1,963 | 1,976 | +8 | +0.4% | 4,800 |
| 2024/01/15 | 1,960 | 1,971 | 1,955 | 1,968 | +8 | +0.4% | 2,400 |
| 2024/01/12 | 1,975 | 1,975 | 1,956 | 1,960 | -17 | -0.9% | 2,700 |
| 2024/01/11 | 1,970 | 1,977 | 1,951 | 1,977 | +25 | +1.3% | 3,200 |
| 2024/01/10 | 1,983 | 1,983 | 1,932 | 1,952 | -34 | -1.7% | 2,400 |
| 2024/01/09 | 1,965 | 1,997 | 1,962 | 1,986 | +32 | +1.6% | 3,300 |
| 2024/01/05 | 1,981 | 1,981 | 1,935 | 1,954 | -27 | -1.4% | 3,500 |
| 2024/01/04 | 1,974 | 1,995 | 1,948 | 1,981 | +87 | +4.6% | 12,100 |
| 2023/12/29 | 1,880 | 1,894 | 1,880 | 1,894 | +11 | +0.6% | 1,700 |
| 2023/12/28 | 1,856 | 1,884 | 1,856 | 1,883 | +28 | +1.5% | 2,500 |
| 2023/12/27 | 1,876 | 1,876 | 1,855 | 1,855 | -26 | -1.4% | 900 |
| 2023/12/26 | 1,934 | 1,938 | 1,853 | 1,881 | -41 | -2.1% | 5,900 |
| 2023/12/25 | 1,922 | 1,943 | 1,905 | 1,922 | +24 | +1.3% | 7,700 |
| 2023/12/22 | 1,862 | 1,910 | 1,862 | 1,898 | +43 | +2.3% | 4,500 |
| 2023/12/21 | 1,852 | 1,858 | 1,839 | 1,855 | -25 | -1.3% | 2,200 |
| 2023/12/20 | 1,850 | 1,880 | 1,850 | 1,880 | +30 | +1.6% | 5,200 |
| 2023/12/19 | 1,826 | 1,850 | 1,826 | 1,850 | +5 | +0.3% | 3,300 |
| 2023/12/18 | 1,811 | 1,859 | 1,800 | 1,845 | +65 | +3.7% | 11,000 |
| 2023/12/15 | 1,785 | 1,785 | 1,760 | 1,780 | ±0 | ±0% | 2,800 |
| 2023/12/14 | 1,772 | 1,781 | 1,766 | 1,780 | +2 | +0.1% | 1,400 |
| 2023/12/13 | 1,801 | 1,801 | 1,774 | 1,778 | -27 | -1.5% | 4,200 |
| 2023/12/12 | 1,805 | 1,805 | 1,805 | 1,805 | +25 | +1.4% | 400 |
| 2023/12/11 | 1,780 | 1,788 | 1,772 | 1,780 | -1 | -0.1% | 1,600 |
| 2023/12/08 | 1,805 | 1,805 | 1,781 | 1,781 | -32 | -1.8% | 1,500 |
| 2023/12/07 | 1,814 | 1,814 | 1,793 | 1,813 | -1 | -0.1% | 3,700 |
| 2023/12/06 | 1,782 | 1,814 | 1,782 | 1,814 | +32 | +1.8% | 1,200 |
| 2023/12/05 | 1,811 | 1,814 | 1,782 | 1,782 | -32 | -1.8% | 5,300 |
| 2023/12/04 | 1,784 | 1,830 | 1,784 | 1,814 | +30 | +1.7% | 3,600 |
| 2023/12/01 | 1,796 | 1,796 | 1,784 | 1,784 | +2 | +0.1% | 800 |
| 2023/11/30 | 1,792 | 1,792 | 1,782 | 1,782 | -8 | -0.4% | 900 |
| 2023/11/29 | 1,781 | 1,798 | 1,780 | 1,790 | +5 | +0.3% | 1,800 |
| 2023/11/28 | 1,800 | 1,800 | 1,781 | 1,785 | -20 | -1.1% | 1,800 |
| 2023/11/27 | 1,812 | 1,825 | 1,795 | 1,805 | +5 | +0.3% | 3,900 |
| 2023/11/24 | 1,799 | 1,808 | 1,781 | 1,800 | -5 | -0.3% | 3,400 |
| 2023/11/22 | 1,841 | 1,872 | 1,756 | 1,805 | +84 | +4.9% | 35,300 |
| 2023/11/21 | 1,715 | 1,721 | 1,700 | 1,721 | +13 | +0.8% | 1,600 |
| 2023/11/20 | 1,705 | 1,708 | 1,705 | 1,708 | +8 | +0.5% | 700 |
| 2023/11/17 | 1,698 | 1,710 | 1,697 | 1,700 | -12 | -0.7% | 900 |
201～
250
件表示中 / 3587件
類似銘柄と比較する
現在ご覧いただいている「桜ゴム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 桜ゴム | 184,400円 | -8.6% | -43.0% | 3.25% | 8.92倍 | 0.43倍 |
|
消防・防災関連など各種ゴムホースの専業。航空・宇宙関連では海外企業とも組み国際展開 |
| フコク | 179,600円 | +4.7% | +17.2% | 4.18% | 7.72倍 | 0.67倍 |
|
ワイパーやブレーキなど自動車用ゴム製品大手。独立系。北米、アジアなど海外生産を増強中 |
| 相模ゴム | 106,900円 | +3.1% | +2.8% | 0.94% | 48.35倍 | 1.10倍 |
|
コンドーム大手。マレーシアで生産。輸出は中国、東南ア等。事務用、食品包装用フィルムも |
| 昭和ＨＤ | 4,300円 | +7.1% | - | 0.00% | 65.15倍 | 2.02倍 |
|
和菓子、テニス関連、旅行業、ゴム事業や漫画編集と多角展開。東南アジア金融は持分会社に移行 |
| 朝日ラバー | 52,800円 | +2.6% | -85.6% | 3.79% | 241.10倍 | 0.48倍 |
|
自動車内装照明向けＬＥＤ用ゴムで採用車種拡大。家電用高精密、医療、スポーツ用ゴム等も |
市場注目の銘柄
チャート関連のコラム
