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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,874 | 1,917 | 1,870 | 1,885 | +40 | +2.2% | 489,400 |
| 2022/01/14 | 1,900 | 1,903 | 1,835 | 1,845 | -79 | -4.1% | 739,100 |
| 2022/01/13 | 1,919 | 1,931 | 1,899 | 1,924 | +20 | +1.1% | 521,300 |
| 2022/01/12 | 1,884 | 1,906 | 1,881 | 1,904 | +35 | +1.9% | 342,800 |
| 2022/01/11 | 1,882 | 1,882 | 1,849 | 1,869 | -25 | -1.3% | 453,500 |
| 2022/01/07 | 1,904 | 1,912 | 1,886 | 1,894 | +13 | +0.7% | 420,600 |
| 2022/01/06 | 1,900 | 1,913 | 1,870 | 1,881 | -12 | -0.6% | 525,300 |
| 2022/01/05 | 1,875 | 1,895 | 1,866 | 1,893 | +36 | +1.9% | 523,600 |
| 2022/01/04 | 1,864 | 1,871 | 1,846 | 1,857 | +14 | +0.8% | 456,900 |
| 2021/12/30 | 1,827 | 1,852 | 1,823 | 1,843 | +8 | +0.4% | 386,800 |
| 2021/12/29 | 1,836 | 1,853 | 1,821 | 1,835 | -53 | -2.8% | 508,200 |
| 2021/12/28 | 1,857 | 1,890 | 1,855 | 1,888 | +44 | +2.4% | 737,600 |
| 2021/12/27 | 1,837 | 1,857 | 1,832 | 1,844 | +9 | +0.5% | 283,700 |
| 2021/12/24 | 1,833 | 1,843 | 1,829 | 1,835 | +5 | +0.3% | 135,200 |
| 2021/12/23 | 1,819 | 1,833 | 1,810 | 1,830 | +20 | +1.1% | 282,900 |
| 2021/12/22 | 1,808 | 1,817 | 1,794 | 1,810 | +12 | +0.7% | 279,400 |
| 2021/12/21 | 1,779 | 1,804 | 1,776 | 1,798 | +36 | +2% | 364,900 |
| 2021/12/20 | 1,817 | 1,822 | 1,762 | 1,762 | -83 | -4.5% | 599,100 |
| 2021/12/17 | 1,852 | 1,873 | 1,836 | 1,845 | -23 | -1.2% | 954,400 |
| 2021/12/16 | 1,866 | 1,881 | 1,854 | 1,868 | +32 | +1.7% | 476,300 |
| 2021/12/15 | 1,829 | 1,849 | 1,824 | 1,836 | -20 | -1.1% | 376,600 |
| 2021/12/14 | 1,861 | 1,882 | 1,841 | 1,856 | -9 | -0.5% | 323,000 |
| 2021/12/13 | 1,888 | 1,888 | 1,860 | 1,865 | +1 | +0.1% | 294,500 |
| 2021/12/10 | 1,884 | 1,898 | 1,858 | 1,864 | -29 | -1.5% | 569,300 |
| 2021/12/09 | 1,889 | 1,900 | 1,882 | 1,893 | -12 | -0.6% | 383,800 |
| 2021/12/08 | 1,902 | 1,919 | 1,892 | 1,905 | +11 | +0.6% | 434,000 |
| 2021/12/07 | 1,877 | 1,902 | 1,845 | 1,894 | +56 | +3% | 490,400 |
| 2021/12/06 | 1,830 | 1,844 | 1,816 | 1,838 | +7 | +0.4% | 303,200 |
| 2021/12/03 | 1,806 | 1,831 | 1,797 | 1,831 | +42 | +2.3% | 394,500 |
| 2021/12/02 | 1,750 | 1,797 | 1,731 | 1,789 | +21 | +1.2% | 615,100 |
| 2021/12/01 | 1,762 | 1,786 | 1,751 | 1,768 | +2 | +0.1% | 630,900 |
| 2021/11/30 | 1,809 | 1,826 | 1,766 | 1,766 | -19 | -1.1% | 859,000 |
| 2021/11/29 | 1,810 | 1,820 | 1,781 | 1,785 | -65 | -3.5% | 729,400 |
| 2021/11/26 | 1,885 | 1,893 | 1,838 | 1,850 | -39 | -2.1% | 650,400 |
| 2021/11/25 | 1,899 | 1,915 | 1,887 | 1,889 | +4 | +0.2% | 446,500 |
| 2021/11/24 | 1,922 | 1,938 | 1,883 | 1,885 | -40 | -2.1% | 594,200 |
| 2021/11/22 | 1,926 | 1,936 | 1,893 | 1,925 | -38 | -1.9% | 753,400 |
| 2021/11/19 | 1,939 | 1,964 | 1,934 | 1,963 | +29 | +1.5% | 268,500 |
| 2021/11/18 | 1,965 | 1,971 | 1,927 | 1,934 | -48 | -2.4% | 574,700 |
| 2021/11/17 | 1,991 | 1,994 | 1,963 | 1,982 | -7 | -0.4% | 432,900 |
| 2021/11/16 | 1,980 | 2,007 | 1,965 | 1,989 | +7 | +0.4% | 575,600 |
| 2021/11/15 | 1,988 | 2,019 | 1,950 | 1,982 | +72 | +3.8% | 1,359,400 |
| 2021/11/12 | 1,864 | 1,994 | 1,862 | 1,910 | +42 | +2.2% | 1,343,900 |
| 2021/11/11 | 1,860 | 1,895 | 1,860 | 1,868 | +10 | +0.5% | 434,300 |
| 2021/11/10 | 1,952 | 1,956 | 1,843 | 1,858 | -134 | -6.7% | 1,225,400 |
| 2021/11/09 | 2,034 | 2,039 | 1,990 | 1,992 | -45 | -2.2% | 296,800 |
| 2021/11/08 | 2,009 | 2,045 | 2,008 | 2,037 | +55 | +2.8% | 480,600 |
| 2021/11/05 | 1,995 | 2,004 | 1,977 | 1,982 | -37 | -1.8% | 285,700 |
| 2021/11/04 | 2,009 | 2,024 | 1,984 | 2,019 | +50 | +2.5% | 750,600 |
| 2021/11/02 | 1,973 | 1,988 | 1,955 | 1,969 | +3 | +0.2% | 550,100 |
701～
750
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
