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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2025/01/24 | 3,350 | 3,359 | 3,313 | 3,323 | -12 | -0.4% | 303,800 |
| 2025/01/23 | 3,301 | 3,344 | 3,292 | 3,335 | +11 | +0.3% | 353,200 |
| 2025/01/22 | 3,274 | 3,328 | 3,267 | 3,324 | +67 | +2.1% | 452,700 |
| 2025/01/21 | 3,278 | 3,278 | 3,225 | 3,257 | +11 | +0.3% | 281,600 |
| 2025/01/20 | 3,185 | 3,254 | 3,172 | 3,246 | +84 | +2.7% | 454,000 |
| 2025/01/17 | 3,137 | 3,165 | 3,114 | 3,162 | -15 | -0.5% | 438,200 |
| 2025/01/16 | 3,230 | 3,235 | 3,173 | 3,177 | -72 | -2.2% | 394,900 |
| 2025/01/15 | 3,247 | 3,263 | 3,226 | 3,249 | -18 | -0.6% | 323,900 |
| 2025/01/14 | 3,255 | 3,285 | 3,226 | 3,267 | +1 | ±0% | 480,000 |
| 2025/01/10 | 3,304 | 3,323 | 3,266 | 3,266 | -50 | -1.5% | 582,600 |
| 2025/01/09 | 3,380 | 3,381 | 3,307 | 3,316 | -74 | -2.2% | 484,000 |
| 2025/01/08 | 3,350 | 3,405 | 3,346 | 3,390 | +40 | +1.2% | 676,500 |
| 2025/01/07 | 3,359 | 3,363 | 3,303 | 3,350 | -26 | -0.8% | 605,200 |
| 2025/01/06 | 3,392 | 3,416 | 3,361 | 3,376 | -24 | -0.7% | 559,700 |
| 2024/12/30 | 3,410 | 3,440 | 3,397 | 3,400 | +6 | +0.2% | 632,200 |
| 2024/12/27 | 3,355 | 3,406 | 3,329 | 3,394 | +19 | +0.6% | 920,700 |
| 2024/12/26 | 3,283 | 3,393 | 3,283 | 3,375 | +92 | +2.8% | 866,800 |
| 2024/12/25 | 3,310 | 3,310 | 3,245 | 3,283 | +2 | +0.1% | 482,000 |
| 2024/12/24 | 3,280 | 3,310 | 3,274 | 3,281 | +10 | +0.3% | 424,100 |
| 2024/12/23 | 3,269 | 3,278 | 3,238 | 3,271 | -5 | -0.2% | 522,400 |
| 2024/12/20 | 3,272 | 3,305 | 3,258 | 3,276 | +74 | +2.3% | 1,474,100 |
| 2024/12/19 | 3,173 | 3,227 | 3,171 | 3,202 | -9 | -0.3% | 591,800 |
| 2024/12/18 | 3,173 | 3,245 | 3,171 | 3,211 | +27 | +0.8% | 459,800 |
| 2024/12/17 | 3,249 | 3,282 | 3,179 | 3,184 | -35 | -1.1% | 648,500 |
| 2024/12/16 | 3,199 | 3,239 | 3,192 | 3,219 | +39 | +1.2% | 782,300 |
| 2024/12/13 | 3,158 | 3,185 | 3,134 | 3,180 | +2 | +0.1% | 578,200 |
| 2024/12/12 | 3,199 | 3,212 | 3,175 | 3,178 | ±0 | ±0% | 519,000 |
| 2024/12/11 | 3,179 | 3,188 | 3,160 | 3,178 | +36 | +1.1% | 591,100 |
| 2024/12/10 | 3,169 | 3,174 | 3,134 | 3,142 | +6 | +0.2% | 459,600 |
| 2024/12/09 | 3,126 | 3,160 | 3,116 | 3,136 | +43 | +1.4% | 739,100 |
| 2024/12/06 | 3,098 | 3,119 | 3,056 | 3,093 | -5 | -0.2% | 706,100 |
| 2024/12/05 | 3,088 | 3,127 | 3,070 | 3,098 | +43 | +1.4% | 723,300 |
| 2024/12/04 | 3,085 | 3,097 | 3,048 | 3,055 | -43 | -1.4% | 379,500 |
| 2024/12/03 | 3,063 | 3,107 | 3,058 | 3,098 | +51 | +1.7% | 542,200 |
| 2024/12/02 | 3,037 | 3,081 | 3,034 | 3,047 | +16 | +0.5% | 451,100 |
| 2024/11/29 | 3,053 | 3,063 | 3,022 | 3,031 | -34 | -1.1% | 429,400 |
| 2024/11/28 | 3,040 | 3,083 | 3,033 | 3,065 | +25 | +0.8% | 381,500 |
| 2024/11/27 | 3,082 | 3,137 | 3,018 | 3,040 | -54 | -1.7% | 939,000 |
| 2024/11/26 | 3,061 | 3,097 | 3,041 | 3,094 | +40 | +1.3% | 955,000 |
| 2024/11/25 | 3,129 | 3,129 | 3,052 | 3,054 | -34 | -1.1% | 813,700 |
| 2024/11/22 | 3,068 | 3,102 | 3,043 | 3,088 | +44 | +1.4% | 503,800 |
| 2024/11/21 | 3,050 | 3,086 | 3,036 | 3,044 | -3 | -0.1% | 447,600 |
| 2024/11/20 | 3,052 | 3,079 | 3,027 | 3,047 | -42 | -1.4% | 602,600 |
| 2024/11/19 | 3,064 | 3,131 | 3,064 | 3,089 | +29 | +0.9% | 826,700 |
51～
100
件表示中 / 3682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 | 290,900円 | +11.4% | +14.4% | 3.51% | 5.65倍 | 0.51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 | 585,200円 | -2.3% | +19.8% | 3.93% | 15.68倍 | 1.07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 | 167,100円 | +3.2% | +416.9% | 4.19% | 9.77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 | 248,300円 | +3.5% | -26.6% | 5.03% | 7.65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 | 145,100円 | +2.4% | +18.5% | 4.14% | 6.05倍 | 0.75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
