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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,678 | 1,699 | 1,671 | 1,692 | -18 | -1.1% | 635,200 |
| 2022/03/30 | 1,711 | 1,716 | 1,687 | 1,710 | +16 | +0.9% | 787,000 |
| 2022/03/29 | 1,674 | 1,698 | 1,665 | 1,694 | +32 | +1.9% | 725,300 |
| 2022/03/28 | 1,698 | 1,699 | 1,652 | 1,662 | +38 | +2.3% | 940,500 |
| 2022/03/25 | 1,629 | 1,634 | 1,609 | 1,624 | +11 | +0.7% | 429,000 |
| 2022/03/24 | 1,592 | 1,614 | 1,589 | 1,613 | -6 | -0.4% | 606,000 |
| 2022/03/23 | 1,630 | 1,632 | 1,604 | 1,619 | +7 | +0.4% | 489,500 |
| 2022/03/22 | 1,599 | 1,619 | 1,596 | 1,612 | +23 | +1.4% | 592,900 |
| 2022/03/18 | 1,573 | 1,589 | 1,563 | 1,589 | ±0 | ±0% | 926,900 |
| 2022/03/17 | 1,595 | 1,597 | 1,576 | 1,589 | +45 | +2.9% | 698,300 |
| 2022/03/16 | 1,556 | 1,566 | 1,532 | 1,544 | -12 | -0.8% | 798,900 |
| 2022/03/15 | 1,520 | 1,564 | 1,520 | 1,556 | +41 | +2.7% | 841,800 |
| 2022/03/14 | 1,486 | 1,535 | 1,486 | 1,515 | +41 | +2.8% | 789,100 |
| 2022/03/11 | 1,456 | 1,481 | 1,448 | 1,474 | +8 | +0.5% | 849,500 |
| 2022/03/10 | 1,461 | 1,493 | 1,454 | 1,466 | +65 | +4.6% | 973,100 |
| 2022/03/09 | 1,405 | 1,431 | 1,394 | 1,401 | +4 | +0.3% | 924,100 |
| 2022/03/08 | 1,432 | 1,451 | 1,391 | 1,397 | -51 | -3.5% | 981,300 |
| 2022/03/07 | 1,494 | 1,498 | 1,423 | 1,448 | -81 | -5.3% | 1,006,300 |
| 2022/03/04 | 1,560 | 1,565 | 1,518 | 1,529 | -36 | -2.3% | 672,800 |
| 2022/03/03 | 1,566 | 1,572 | 1,551 | 1,565 | +27 | +1.8% | 477,800 |
| 2022/03/02 | 1,554 | 1,560 | 1,535 | 1,538 | -65 | -4.1% | 905,000 |
| 2022/03/01 | 1,624 | 1,628 | 1,600 | 1,603 | -4 | -0.2% | 742,500 |
| 2022/02/28 | 1,596 | 1,613 | 1,586 | 1,607 | +9 | +0.6% | 930,800 |
| 2022/02/25 | 1,598 | 1,601 | 1,577 | 1,598 | -17 | -1.1% | 1,216,300 |
| 2022/02/24 | 1,665 | 1,673 | 1,603 | 1,615 | -80 | -4.7% | 1,054,300 |
| 2022/02/22 | 1,724 | 1,726 | 1,674 | 1,695 | -70 | -4% | 889,900 |
| 2022/02/21 | 1,740 | 1,772 | 1,712 | 1,765 | -8 | -0.5% | 595,300 |
| 2022/02/18 | 1,736 | 1,794 | 1,725 | 1,773 | -1 | -0.1% | 1,223,300 |
| 2022/02/17 | 1,758 | 1,776 | 1,701 | 1,774 | +38 | +2.2% | 1,519,800 |
| 2022/02/16 | 1,718 | 1,753 | 1,710 | 1,736 | +66 | +4% | 896,700 |
| 2022/02/15 | 1,682 | 1,698 | 1,650 | 1,670 | +10 | +0.6% | 926,100 |
| 2022/02/14 | 1,680 | 1,689 | 1,646 | 1,660 | -70 | -4% | 992,200 |
| 2022/02/10 | 1,770 | 1,770 | 1,716 | 1,730 | -19 | -1.1% | 718,500 |
| 2022/02/09 | 1,738 | 1,756 | 1,733 | 1,749 | +26 | +1.5% | 532,100 |
| 2022/02/08 | 1,709 | 1,728 | 1,704 | 1,723 | +13 | +0.8% | 437,500 |
| 2022/02/07 | 1,711 | 1,721 | 1,688 | 1,710 | -17 | -1% | 410,900 |
| 2022/02/04 | 1,712 | 1,732 | 1,711 | 1,727 | -3 | -0.2% | 433,300 |
| 2022/02/03 | 1,712 | 1,741 | 1,708 | 1,730 | +25 | +1.5% | 415,300 |
| 2022/02/02 | 1,680 | 1,714 | 1,680 | 1,705 | +39 | +2.3% | 496,400 |
| 2022/02/01 | 1,690 | 1,699 | 1,666 | 1,666 | +4 | +0.2% | 455,000 |
| 2022/01/31 | 1,682 | 1,686 | 1,659 | 1,662 | -28 | -1.7% | 1,497,600 |
| 2022/01/28 | 1,685 | 1,694 | 1,673 | 1,690 | +25 | +1.5% | 542,500 |
| 2022/01/27 | 1,702 | 1,707 | 1,651 | 1,665 | -23 | -1.4% | 681,500 |
| 2022/01/26 | 1,719 | 1,729 | 1,683 | 1,688 | -18 | -1.1% | 584,400 |
| 2022/01/25 | 1,729 | 1,729 | 1,692 | 1,706 | -34 | -2% | 808,500 |
| 2022/01/24 | 1,712 | 1,748 | 1,704 | 1,740 | +19 | +1.1% | 447,100 |
| 2022/01/21 | 1,702 | 1,727 | 1,688 | 1,721 | -31 | -1.8% | 714,000 |
| 2022/01/20 | 1,732 | 1,761 | 1,723 | 1,752 | -20 | -1.1% | 948,100 |
| 2022/01/19 | 1,821 | 1,834 | 1,760 | 1,772 | -80 | -4.3% | 750,300 |
| 2022/01/18 | 1,883 | 1,883 | 1,845 | 1,852 | -33 | -1.8% | 432,100 |
651～
700
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 | 0.81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
