横浜ゴムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 2,673 | 2,679 | 2,591 | 2,616.5 | -150.5 | -5.4% | 815,900 |
| 2025/04/08 | 2,720 | 2,804.5 | 2,716.5 | 2,767 | +170.5 | +6.6% | 1,046,300 |
| 2025/04/07 | 2,553.5 | 2,658 | 2,490 | 2,596.5 | -257 | -9% | 1,475,000 |
| 2025/04/04 | 2,926.5 | 2,944.5 | 2,788.5 | 2,853.5 | -241.5 | -7.8% | 1,390,400 |
| 2025/04/03 | 3,159 | 3,197 | 3,078 | 3,095 | -269 | -8% | 1,410,800 |
| 2025/04/02 | 3,410 | 3,413 | 3,354 | 3,364 | -56 | -1.6% | 606,000 |
| 2025/04/01 | 3,452 | 3,490 | 3,418 | 3,420 | -22 | -0.6% | 553,800 |
| 2025/03/31 | 3,493 | 3,497 | 3,408 | 3,442 | -120 | -3.4% | 711,200 |
| 2025/03/28 | 3,577 | 3,598 | 3,529 | 3,562 | -49 | -1.4% | 584,800 |
| 2025/03/27 | 3,560 | 3,611 | 3,538 | 3,611 | ±0 | ±0% | 593,000 |
| 2025/03/26 | 3,620 | 3,621 | 3,558 | 3,611 | +5 | +0.1% | 423,900 |
| 2025/03/25 | 3,630 | 3,638 | 3,562 | 3,606 | -16 | -0.4% | 501,700 |
| 2025/03/24 | 3,596 | 3,645 | 3,570 | 3,622 | +26 | +0.7% | 523,100 |
| 2025/03/21 | 3,586 | 3,649 | 3,580 | 3,596 | -18 | -0.5% | 561,700 |
| 2025/03/19 | 3,563 | 3,634 | 3,563 | 3,614 | +64 | +1.8% | 569,600 |
| 2025/03/18 | 3,523 | 3,589 | 3,511 | 3,550 | +75 | +2.2% | 670,300 |
| 2025/03/17 | 3,433 | 3,510 | 3,433 | 3,475 | +42 | +1.2% | 441,500 |
| 2025/03/14 | 3,489 | 3,522 | 3,424 | 3,433 | -81 | -2.3% | 1,169,500 |
| 2025/03/13 | 3,567 | 3,606 | 3,514 | 3,514 | -24 | -0.7% | 1,057,200 |
| 2025/03/12 | 3,425 | 3,575 | 3,422 | 3,538 | +78 | +2.3% | 754,400 |
| 2025/03/11 | 3,505 | 3,514 | 3,394 | 3,460 | -61 | -1.7% | 549,600 |
| 2025/03/10 | 3,474 | 3,559 | 3,473 | 3,521 | +88 | +2.6% | 946,200 |
| 2025/03/07 | 3,354 | 3,433 | 3,346 | 3,433 | +79 | +2.4% | 1,001,100 |
| 2025/03/06 | 3,312 | 3,412 | 3,311 | 3,354 | +42 | +1.3% | 845,900 |
| 2025/03/05 | 3,286 | 3,335 | 3,284 | 3,312 | +19 | +0.6% | 699,300 |
| 2025/03/04 | 3,344 | 3,371 | 3,282 | 3,293 | -96 | -2.8% | 720,300 |
| 2025/03/03 | 3,362 | 3,421 | 3,356 | 3,389 | +49 | +1.5% | 812,600 |
| 2025/02/28 | 3,341 | 3,358 | 3,307 | 3,340 | -1 | ±0% | 919,500 |
| 2025/02/27 | 3,361 | 3,391 | 3,333 | 3,341 | -17 | -0.5% | 797,100 |
| 2025/02/26 | 3,392 | 3,410 | 3,299 | 3,358 | -34 | -1% | 954,600 |
| 2025/02/25 | 3,326 | 3,416 | 3,325 | 3,392 | ±0 | ±0% | 704,000 |
| 2025/02/21 | 3,384 | 3,429 | 3,371 | 3,392 | +40 | +1.2% | 1,410,600 |
| 2025/02/20 | 3,528 | 3,578 | 3,312 | 3,352 | -222 | -6.2% | 2,987,800 |
| 2025/02/19 | 3,642 | 3,840 | 3,506 | 3,574 | -50 | -1.4% | 4,868,900 |
| 2025/02/18 | 3,606 | 3,624 | 3,557 | 3,624 | +38 | +1.1% | 684,200 |
| 2025/02/17 | 3,557 | 3,618 | 3,537 | 3,586 | +56 | +1.6% | 895,200 |
| 2025/02/14 | 3,543 | 3,579 | 3,493 | 3,530 | -42 | -1.2% | 898,100 |
| 2025/02/13 | 3,561 | 3,600 | 3,538 | 3,572 | +93 | +2.7% | 705,500 |
| 2025/02/12 | 3,509 | 3,514 | 3,458 | 3,479 | -30 | -0.9% | 459,000 |
| 2025/02/10 | 3,500 | 3,522 | 3,481 | 3,509 | +37 | +1.1% | 343,300 |
| 2025/02/07 | 3,421 | 3,478 | 3,412 | 3,472 | +18 | +0.5% | 400,500 |
| 2025/02/06 | 3,422 | 3,469 | 3,415 | 3,454 | +18 | +0.5% | 376,900 |
| 2025/02/05 | 3,524 | 3,549 | 3,422 | 3,436 | -19 | -0.5% | 513,300 |
| 2025/02/04 | 3,471 | 3,486 | 3,434 | 3,455 | +43 | +1.3% | 648,400 |
| 2025/02/03 | 3,438 | 3,439 | 3,375 | 3,412 | -96 | -2.7% | 647,800 |
| 2025/01/31 | 3,512 | 3,516 | 3,474 | 3,508 | +6 | +0.2% | 409,800 |
| 2025/01/30 | 3,455 | 3,505 | 3,445 | 3,502 | +69 | +2% | 721,500 |
| 2025/01/29 | 3,395 | 3,444 | 3,383 | 3,433 | +68 | +2% | 517,000 |
| 2025/01/28 | 3,376 | 3,392 | 3,354 | 3,365 | +6 | +0.2% | 428,100 |
| 2025/01/27 | 3,369 | 3,375 | 3,347 | 3,359 | +36 | +1.1% | 377,400 |
1～
50
件表示中 / 3676件
類似銘柄と比較する
現在ご覧いただいている「浜ゴム」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 |
|---|---|---|---|---|---|---|---|---|
| 浜ゴム | 261,600円 | +11.4% | +14.4% | 3.90% | 5.08倍 | 0.46倍 |
|
タイヤ国内３位。農機や産業車両向けタイヤ強化。ホース配管や工業資材、ゴルフクラブも展開 |
| ブリヂストン | 534,500円 | -2.3% | +19.8% | 4.30% | 14.32倍 | 0.97倍 |
|
タイヤ世界首位級。米ファイアストン買収など世界展開。タイヤ管理などサービス型事業を加速 |
| 住友ゴム | 141,600円 | +3.2% | +416.9% | 4.94% | 8.28倍 | 0.57倍 |
|
タイヤ国内２位。商標はダンロップ中心にファルケンも育成。ゴルフ用品やスポーツ施設運営も |
| ＴＯＹＯＴＩＲＥ | 226,100円 | +3.5% | -26.6% | 5.53% | 6.96倍 | 0.74倍 |
|
タイヤ国内４位。北米での大口径ＳＵＶ用に強み。自動車ゴム製品も。三菱商事が筆頭株主 |
| 住友理工 | 130,300円 | +2.4% | +18.5% | 4.60% | 5.43倍 | 0.68倍 |
|
自動車用防振ゴム大手。トヨタほか自動車各社へ納入、建機や事務機器向け部品も。住友電工系 |
市場注目の銘柄
チャート関連のコラム
