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 |
|---|---|---|---|---|---|---|---|
| 2023/06/22 | 3,800 | 3,800 | 3,625 | 3,645 | -155 | -4.1% | 9,500 |
| 2023/06/21 | 3,900 | 3,900 | 3,755 | 3,800 | -110 | -2.8% | 8,700 |
| 2023/06/20 | 3,930 | 3,955 | 3,840 | 3,910 | -25 | -0.6% | 4,400 |
| 2023/06/19 | 3,850 | 3,970 | 3,800 | 3,935 | +75 | +1.9% | 7,300 |
| 2023/06/16 | 3,950 | 3,950 | 3,840 | 3,860 | -90 | -2.3% | 3,700 |
| 2023/06/15 | 3,965 | 3,965 | 3,860 | 3,950 | +5 | +0.1% | 2,000 |
| 2023/06/14 | 4,050 | 4,105 | 3,845 | 3,945 | -135 | -3.3% | 10,100 |
| 2023/06/13 | 3,975 | 4,125 | 3,975 | 4,080 | +140 | +3.6% | 15,200 |
| 2023/06/12 | 3,870 | 3,950 | 3,800 | 3,940 | +140 | +3.7% | 7,300 |
| 2023/06/09 | 3,825 | 3,825 | 3,750 | 3,800 | +45 | +1.2% | 2,400 |
| 2023/06/08 | 3,740 | 3,840 | 3,740 | 3,755 | -25 | -0.7% | 3,600 |
| 2023/06/07 | 3,865 | 3,875 | 3,720 | 3,780 | -80 | -2.1% | 5,900 |
| 2023/06/06 | 3,960 | 3,960 | 3,850 | 3,860 | -65 | -1.7% | 5,600 |
| 2023/06/05 | 3,920 | 4,000 | 3,860 | 3,925 | +20 | +0.5% | 10,500 |
| 2023/06/02 | 3,710 | 4,035 | 3,700 | 3,905 | +195 | +5.3% | 16,300 |
| 2023/06/01 | 3,840 | 3,935 | 3,660 | 3,710 | +150 | +4.2% | 7,900 |
| 2023/05/31 | 3,650 | 3,700 | 3,560 | 3,560 | -90 | -2.5% | 1,200 |
| 2023/05/30 | 3,530 | 3,700 | 3,530 | 3,650 | +60 | +1.7% | 2,800 |
| 2023/05/29 | 3,500 | 3,590 | 3,500 | 3,590 | +20 | +0.6% | 2,400 |
| 2023/05/26 | 3,620 | 3,620 | 3,410 | 3,570 | -50 | -1.4% | 2,800 |
| 2023/05/25 | 3,625 | 3,625 | 3,545 | 3,620 | +45 | +1.3% | 1,900 |
| 2023/05/24 | 3,625 | 3,625 | 3,575 | 3,575 | -45 | -1.2% | 900 |
| 2023/05/23 | 3,710 | 3,750 | 3,565 | 3,620 | -110 | -2.9% | 4,400 |
| 2023/05/22 | 3,605 | 3,875 | 3,555 | 3,730 | +115 | +3.2% | 5,800 |
| 2023/05/19 | 3,540 | 3,615 | 3,455 | 3,615 | +50 | +1.4% | 7,400 |
| 2023/05/18 | 3,665 | 3,665 | 3,455 | 3,565 | -50 | -1.4% | 6,600 |
| 2023/05/17 | 3,570 | 3,690 | 3,555 | 3,615 | +5 | +0.1% | 3,600 |
| 2023/05/16 | 3,570 | 3,625 | 3,430 | 3,610 | +25 | +0.7% | 10,700 |
| 2023/05/15 | 3,595 | 3,785 | 3,545 | 3,585 | +60 | +1.7% | 9,400 |
| 2023/05/12 | 3,950 | 4,095 | 3,510 | 3,525 | -385 | -9.8% | 30,400 |
| 2023/05/11 | 3,835 | 4,000 | 3,835 | 3,910 | +75 | +2% | 8,600 |
| 2023/05/10 | 3,985 | 4,005 | 3,835 | 3,835 | -220 | -5.4% | 15,000 |
| 2023/05/09 | 4,140 | 4,180 | 3,980 | 4,055 | -120 | -2.9% | 19,800 |
| 2023/05/08 | 4,070 | 4,435 | 4,070 | 4,175 | +145 | +3.6% | 27,000 |
| 2023/05/02 | 4,020 | 4,175 | 4,005 | 4,030 | -5 | -0.1% | 10,400 |
| 2023/05/01 | 4,025 | 4,160 | 4,025 | 4,035 | +25 | +0.6% | 7,500 |
| 2023/04/28 | 4,055 | 4,135 | 4,010 | 4,010 | -75 | -1.8% | 9,500 |
| 2023/04/27 | 4,125 | 4,375 | 4,085 | 4,085 | -40 | -1% | 20,800 |
| 2023/04/26 | 4,125 | 4,250 | 4,055 | 4,125 | -190 | -4.4% | 27,900 |
| 2023/04/25 | 4,570 | 4,595 | 4,255 | 4,315 | -350 | -7.5% | 32,500 |
| 2023/04/24 | 4,860 | 4,860 | 4,530 | 4,665 | -100 | -2.1% | 15,900 |
| 2023/04/21 | 4,870 | 4,875 | 4,715 | 4,765 | -45 | -0.9% | 10,600 |
| 2023/04/20 | 4,865 | 5,100 | 4,785 | 4,810 | -40 | -0.8% | 32,600 |
| 2023/04/19 | 5,050 | 5,050 | 4,850 | 4,850 | -150 | -3% | 13,400 |
| 2023/04/18 | 5,280 | 5,300 | 5,000 | 5,000 | -380 | -7.1% | 25,200 |
| 2023/04/17 | 4,975 | 5,490 | 4,975 | 5,380 | +330 | +6.5% | 72,500 |
| 2023/04/14 | 5,210 | 5,310 | 5,040 | 5,050 | -410 | -7.5% | 42,300 |
| 2023/04/13 | 5,790 | 6,280 | 5,300 | 5,460 | -500 | -8.4% | 72,300 |
| 2023/04/12 | 5,830 | 6,440 | 5,550 | 5,960 | -590 | -9% | 163,200 |
| 2023/04/11 | 6,930 | 7,500 | 6,360 | 6,550 | +20 | +0.3% | 452,600 |
351～
400
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
