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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,300 | 2,314 | 2,296 | 2,303 | +15 | +0.7% | 369,500 |
| 2022/08/25 | 2,300 | 2,306 | 2,285 | 2,288 | -10 | -0.4% | 355,700 |
| 2022/08/24 | 2,296 | 2,327 | 2,286 | 2,298 | +19 | +0.8% | 606,700 |
| 2022/08/23 | 2,270 | 2,303 | 2,262 | 2,279 | -18 | -0.8% | 609,300 |
| 2022/08/22 | 2,271 | 2,308 | 2,270 | 2,297 | +2 | +0.1% | 508,000 |
| 2022/08/19 | 2,290 | 2,304 | 2,274 | 2,295 | +5 | +0.2% | 585,800 |
| 2022/08/18 | 2,266 | 2,302 | 2,260 | 2,290 | +20 | +0.9% | 681,600 |
| 2022/08/17 | 2,245 | 2,289 | 2,234 | 2,270 | +27 | +1.2% | 828,400 |
| 2022/08/16 | 2,218 | 2,258 | 2,206 | 2,243 | +35 | +1.6% | 995,400 |
| 2022/08/15 | 2,180 | 2,219 | 2,174 | 2,208 | +32 | +1.5% | 1,000,400 |
| 2022/08/12 | 2,246 | 2,256 | 2,151 | 2,176 | +80 | +3.8% | 2,419,100 |
| 2022/08/10 | 1,950 | 2,117 | 1,893 | 2,096 | +141 | +7.2% | 3,477,300 |
| 2022/08/09 | 1,990 | 1,990 | 1,938 | 1,955 | -52 | -2.6% | 785,100 |
| 2022/08/08 | 1,961 | 2,015 | 1,957 | 2,007 | +44 | +2.2% | 495,900 |
| 2022/08/05 | 1,941 | 1,976 | 1,939 | 1,963 | -2 | -0.1% | 377,600 |
| 2022/08/04 | 1,972 | 1,972 | 1,944 | 1,965 | +21 | +1.1% | 338,800 |
| 2022/08/03 | 1,951 | 1,954 | 1,932 | 1,944 | -20 | -1% | 284,000 |
| 2022/08/02 | 1,942 | 1,971 | 1,938 | 1,964 | +1 | +0.1% | 392,800 |
| 2022/08/01 | 1,949 | 1,969 | 1,946 | 1,963 | +26 | +1.3% | 380,300 |
| 2022/07/29 | 1,960 | 1,960 | 1,933 | 1,937 | -13 | -0.7% | 432,400 |
| 2022/07/28 | 1,979 | 1,979 | 1,946 | 1,950 | -18 | -0.9% | 560,600 |
| 2022/07/27 | 1,995 | 1,999 | 1,959 | 1,968 | -45 | -2.2% | 480,300 |
| 2022/07/26 | 2,000 | 2,017 | 1,994 | 2,013 | +25 | +1.3% | 409,300 |
| 2022/07/25 | 1,992 | 2,027 | 1,985 | 1,988 | -15 | -0.7% | 516,700 |
| 2022/07/22 | 1,991 | 2,011 | 1,980 | 2,003 | +7 | +0.4% | 581,000 |
| 2022/07/21 | 1,972 | 1,997 | 1,970 | 1,996 | +29 | +1.5% | 627,200 |
| 2022/07/20 | 1,975 | 1,988 | 1,960 | 1,967 | +16 | +0.8% | 959,600 |
| 2022/07/19 | 1,942 | 1,957 | 1,933 | 1,951 | +28 | +1.5% | 482,700 |
| 2022/07/15 | 1,937 | 1,940 | 1,915 | 1,923 | -7 | -0.4% | 461,300 |
| 2022/07/14 | 1,903 | 1,936 | 1,895 | 1,930 | +19 | +1% | 395,200 |
| 2022/07/13 | 1,935 | 1,949 | 1,905 | 1,911 | +2 | +0.1% | 500,400 |
| 2022/07/12 | 1,923 | 1,930 | 1,902 | 1,909 | -28 | -1.4% | 570,000 |
| 2022/07/11 | 1,965 | 1,972 | 1,935 | 1,937 | +18 | +0.9% | 775,600 |
| 2022/07/08 | 1,952 | 1,959 | 1,919 | 1,919 | +7 | +0.4% | 1,478,000 |
| 2022/07/07 | 1,824 | 1,926 | 1,822 | 1,912 | +110 | +6.1% | 1,623,600 |
| 2022/07/06 | 1,805 | 1,826 | 1,798 | 1,802 | -35 | -1.9% | 1,042,400 |
| 2022/07/05 | 1,831 | 1,851 | 1,824 | 1,837 | +26 | +1.4% | 559,400 |
| 2022/07/04 | 1,830 | 1,830 | 1,794 | 1,811 | +7 | +0.4% | 518,600 |
| 2022/07/01 | 1,826 | 1,840 | 1,795 | 1,804 | -33 | -1.8% | 904,500 |
| 2022/06/30 | 1,827 | 1,849 | 1,817 | 1,837 | +13 | +0.7% | 875,600 |
| 2022/06/29 | 1,830 | 1,847 | 1,823 | 1,824 | -48 | -2.6% | 1,628,300 |
| 2022/06/28 | 1,867 | 1,876 | 1,852 | 1,872 | +12 | +0.6% | 820,600 |
| 2022/06/27 | 1,900 | 1,907 | 1,844 | 1,860 | +1 | +0.1% | 854,600 |
| 2022/06/24 | 1,850 | 1,876 | 1,822 | 1,859 | +9 | +0.5% | 1,212,800 |
| 2022/06/23 | 1,879 | 1,888 | 1,843 | 1,850 | -12 | -0.6% | 1,046,000 |
| 2022/06/22 | 1,810 | 1,877 | 1,796 | 1,862 | +90 | +5.1% | 1,770,800 |
| 2022/06/21 | 1,766 | 1,780 | 1,702 | 1,772 | +86 | +5.1% | 1,175,800 |
| 2022/06/20 | 1,723 | 1,731 | 1,673 | 1,686 | -19 | -1.1% | 558,100 |
| 2022/06/17 | 1,724 | 1,731 | 1,686 | 1,705 | -59 | -3.3% | 2,052,600 |
| 2022/06/16 | 1,762 | 1,777 | 1,750 | 1,764 | +42 | +2.4% | 431,900 |
551～
600
件表示中 / 3586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 | 308,800円 | +12.1% | +9.5% | 3.17% | 6.27倍 | 0.55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 | 539,500円 | +2.2% | +10.3% | 3.89% | 11.00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 | 177,400円 | +1.9% | -92.0% | 3.27% | 466.84倍 | 0.67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 | 240,000円 | +1.3% | -4.7% | 4.58% | 6.16倍 | 0.82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 | 162,800円 | -0.1% | +6.5% | 3.26% | 7.61倍 | 0.85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
