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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 4,105 | 4,445 | 3,915 | 4,300 | +385 | +9.8% | 50,200 |
| 2023/09/01 | 3,645 | 4,050 | 3,640 | 3,915 | +310 | +8.6% | 29,300 |
| 2023/08/31 | 3,650 | 3,655 | 3,530 | 3,605 | -50 | -1.4% | 5,600 |
| 2023/08/30 | 3,775 | 3,785 | 3,655 | 3,655 | -95 | -2.5% | 5,700 |
| 2023/08/29 | 3,835 | 3,835 | 3,660 | 3,750 | -25 | -0.7% | 9,400 |
| 2023/08/28 | 3,640 | 3,800 | 3,545 | 3,775 | +485 | +14.7% | 40,400 |
| 2023/08/25 | 3,290 | 3,290 | 3,290 | 3,290 | -15 | -0.5% | 100 |
| 2023/08/24 | 3,260 | 3,375 | 3,260 | 3,305 | +25 | +0.8% | 800 |
| 2023/08/23 | 3,260 | 3,290 | 3,250 | 3,280 | +20 | +0.6% | 600 |
| 2023/08/22 | 3,200 | 3,275 | 3,200 | 3,260 | +65 | +2% | 1,600 |
| 2023/08/21 | 3,255 | 3,255 | 3,155 | 3,195 | -65 | -2% | 2,700 |
| 2023/08/18 | 3,305 | 3,305 | 3,120 | 3,260 | -40 | -1.2% | 2,400 |
| 2023/08/17 | 3,405 | 3,405 | 3,300 | 3,300 | -105 | -3.1% | 1,300 |
| 2023/08/16 | 3,430 | 3,440 | 3,405 | 3,405 | -30 | -0.9% | 1,000 |
| 2023/08/15 | 3,460 | 3,460 | 3,425 | 3,435 | ±0 | ±0% | 900 |
| 2023/08/14 | 3,430 | 3,500 | 3,430 | 3,435 | -65 | -1.9% | 1,000 |
| 2023/08/10 | 3,410 | 3,505 | 3,405 | 3,500 | +65 | +1.9% | 1,700 |
| 2023/08/09 | 3,455 | 3,455 | 3,375 | 3,435 | -20 | -0.6% | 700 |
| 2023/08/08 | 3,455 | 3,455 | 3,455 | 3,455 | +70 | +2.1% | 200 |
| 2023/08/07 | 3,460 | 3,470 | 3,355 | 3,385 | -110 | -3.1% | 6,100 |
| 2023/08/04 | 3,590 | 3,695 | 3,430 | 3,495 | -100 | -2.8% | 11,300 |
| 2023/08/03 | 3,530 | 3,595 | 3,525 | 3,595 | -5 | -0.1% | 1,900 |
| 2023/08/02 | 3,600 | 3,625 | 3,560 | 3,600 | -10 | -0.3% | 1,800 |
| 2023/08/01 | 3,600 | 3,640 | 3,510 | 3,610 | +20 | +0.6% | 4,900 |
| 2023/07/31 | 3,650 | 3,685 | 3,515 | 3,590 | +10 | +0.3% | 4,800 |
| 2023/07/28 | 3,650 | 3,650 | 3,520 | 3,580 | -130 | -3.5% | 7,100 |
| 2023/07/27 | 3,650 | 3,860 | 3,540 | 3,710 | +270 | +7.8% | 42,200 |
| 2023/07/26 | 3,415 | 3,440 | 3,415 | 3,440 | +30 | +0.9% | 300 |
| 2023/07/25 | 3,480 | 3,480 | 3,410 | 3,410 | -70 | -2% | 1,200 |
| 2023/07/24 | 3,430 | 3,480 | 3,430 | 3,480 | +60 | +1.8% | 500 |
| 2023/07/21 | 3,385 | 3,420 | 3,380 | 3,420 | +20 | +0.6% | 1,700 |
| 2023/07/20 | 3,420 | 3,420 | 3,400 | 3,400 | -20 | -0.6% | 900 |
| 2023/07/19 | 3,375 | 3,470 | 3,375 | 3,420 | -70 | -2% | 1,100 |
| 2023/07/18 | 3,330 | 3,490 | 3,300 | 3,490 | +110 | +3.3% | 3,700 |
| 2023/07/14 | 3,350 | 3,380 | 3,340 | 3,380 | +25 | +0.7% | 900 |
| 2023/07/13 | 3,425 | 3,425 | 3,340 | 3,355 | -90 | -2.6% | 2,200 |
| 2023/07/12 | 3,460 | 3,460 | 3,420 | 3,445 | -50 | -1.4% | 1,300 |
| 2023/07/11 | 3,520 | 3,520 | 3,430 | 3,495 | -15 | -0.4% | 2,900 |
| 2023/07/10 | 3,580 | 3,580 | 3,490 | 3,510 | ±0 | ±0% | 600 |
| 2023/07/07 | 3,525 | 3,575 | 3,450 | 3,510 | -35 | -1% | 2,500 |
| 2023/07/06 | 3,600 | 3,600 | 3,535 | 3,545 | -70 | -1.9% | 2,800 |
| 2023/07/05 | 3,645 | 3,660 | 3,585 | 3,615 | -30 | -0.8% | 1,900 |
| 2023/07/04 | 3,720 | 3,720 | 3,640 | 3,645 | -65 | -1.8% | 1,700 |
| 2023/07/03 | 3,645 | 3,720 | 3,645 | 3,710 | +135 | +3.8% | 5,400 |
| 2023/06/30 | 3,580 | 3,635 | 3,510 | 3,575 | -20 | -0.6% | 2,000 |
| 2023/06/29 | 3,475 | 3,605 | 3,475 | 3,595 | +120 | +3.5% | 3,600 |
| 2023/06/28 | 3,430 | 3,505 | 3,420 | 3,475 | +50 | +1.5% | 2,800 |
| 2023/06/27 | 3,575 | 3,575 | 3,410 | 3,425 | -115 | -3.2% | 5,000 |
| 2023/06/26 | 3,600 | 3,600 | 3,540 | 3,540 | -60 | -1.7% | 600 |
| 2023/06/23 | 3,645 | 3,645 | 3,475 | 3,600 | -45 | -1.2% | 9,200 |
301～
350
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
