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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,230 | 3,243 | 3,142 | 3,164 | -66 | -2% | 735,700 |
| 2024/09/05 | 3,136 | 3,245 | 3,102 | 3,230 | +28 | +0.9% | 513,400 |
| 2024/09/04 | 3,185 | 3,235 | 3,172 | 3,202 | -142 | -4.2% | 711,000 |
| 2024/09/03 | 3,408 | 3,417 | 3,332 | 3,344 | -30 | -0.9% | 385,900 |
| 2024/09/02 | 3,378 | 3,385 | 3,340 | 3,374 | +49 | +1.5% | 286,700 |
| 2024/08/30 | 3,316 | 3,351 | 3,298 | 3,325 | +9 | +0.3% | 350,500 |
| 2024/08/29 | 3,341 | 3,341 | 3,285 | 3,316 | -6 | -0.2% | 318,500 |
| 2024/08/28 | 3,316 | 3,337 | 3,278 | 3,322 | +76 | +2.3% | 559,900 |
| 2024/08/27 | 3,228 | 3,256 | 3,194 | 3,246 | +49 | +1.5% | 343,100 |
| 2024/08/26 | 3,213 | 3,227 | 3,141 | 3,197 | -72 | -2.2% | 472,800 |
| 2024/08/23 | 3,268 | 3,293 | 3,243 | 3,269 | +13 | +0.4% | 289,000 |
| 2024/08/22 | 3,280 | 3,283 | 3,236 | 3,256 | -27 | -0.8% | 337,700 |
| 2024/08/21 | 3,271 | 3,295 | 3,253 | 3,283 | -12 | -0.4% | 343,100 |
| 2024/08/20 | 3,329 | 3,333 | 3,291 | 3,295 | +10 | +0.3% | 470,500 |
| 2024/08/19 | 3,362 | 3,380 | 3,265 | 3,285 | -88 | -2.6% | 519,300 |
| 2024/08/16 | 3,391 | 3,423 | 3,340 | 3,373 | +52 | +1.6% | 668,200 |
| 2024/08/15 | 3,233 | 3,355 | 3,223 | 3,321 | +89 | +2.8% | 878,200 |
| 2024/08/14 | 3,175 | 3,253 | 3,170 | 3,232 | +59 | +1.9% | 848,200 |
| 2024/08/13 | 3,250 | 3,286 | 3,137 | 3,173 | +88 | +2.9% | 1,191,500 |
| 2024/08/09 | 3,030 | 3,160 | 2,820 | 3,085 | +86.5 | +2.9% | 2,045,900 |
| 2024/08/08 | 2,972.5 | 3,071 | 2,970 | 2,998.5 | -9.5 | -0.3% | 631,800 |
| 2024/08/07 | 2,902.5 | 3,155 | 2,900 | 3,008 | -23 | -0.8% | 1,324,500 |
| 2024/08/06 | 2,790.5 | 3,086 | 2,790 | 3,031 | +340.5 | +12.7% | 1,108,500 |
| 2024/08/05 | 3,087 | 3,089 | 2,530.5 | 2,690.5 | -536.5 | -16.6% | 1,508,500 |
| 2024/08/02 | 3,338 | 3,378 | 3,222 | 3,227 | -268 | -7.7% | 849,200 |
| 2024/08/01 | 3,502 | 3,532 | 3,406 | 3,495 | +38 | +1.1% | 1,390,300 |
| 2024/07/31 | 3,391 | 3,469 | 3,388 | 3,457 | +44 | +1.3% | 569,900 |
| 2024/07/30 | 3,423 | 3,469 | 3,403 | 3,413 | +22 | +0.6% | 546,000 |
| 2024/07/29 | 3,395 | 3,440 | 3,363 | 3,391 | +50 | +1.5% | 440,800 |
| 2024/07/26 | 3,355 | 3,416 | 3,324 | 3,341 | +10 | +0.3% | 654,700 |
| 2024/07/25 | 3,436 | 3,436 | 3,316 | 3,331 | -124 | -3.6% | 1,021,200 |
| 2024/07/24 | 3,496 | 3,546 | 3,445 | 3,455 | -84 | -2.4% | 991,500 |
| 2024/07/23 | 3,409 | 3,554 | 3,401 | 3,539 | +259 | +7.9% | 1,879,200 |
| 2024/07/22 | 3,320 | 3,325 | 3,267 | 3,280 | -54 | -1.6% | 409,500 |
| 2024/07/19 | 3,325 | 3,383 | 3,318 | 3,334 | +18 | +0.5% | 534,500 |
| 2024/07/18 | 3,356 | 3,371 | 3,313 | 3,316 | -40 | -1.2% | 520,200 |
| 2024/07/17 | 3,378 | 3,419 | 3,350 | 3,356 | +43 | +1.3% | 690,600 |
| 2024/07/16 | 3,391 | 3,414 | 3,306 | 3,313 | -65 | -1.9% | 860,100 |
| 2024/07/12 | 3,358 | 3,418 | 3,339 | 3,378 | -8 | -0.2% | 985,700 |
| 2024/07/11 | 3,350 | 3,386 | 3,304 | 3,386 | +68 | +2% | 1,492,600 |
| 2024/07/10 | 3,447 | 3,459 | 3,192 | 3,318 | -117 | -3.4% | 2,576,100 |
| 2024/07/09 | 3,440 | 3,463 | 3,368 | 3,435 | -34 | -1% | 1,026,300 |
| 2024/07/08 | 3,435 | 3,469 | 3,390 | 3,469 | +20 | +0.6% | 769,100 |
| 2024/07/05 | 3,530 | 3,530 | 3,448 | 3,449 | -65 | -1.8% | 490,400 |
| 2024/07/04 | 3,458 | 3,521 | 3,455 | 3,514 | +46 | +1.3% | 637,500 |
| 2024/07/03 | 3,521 | 3,529 | 3,444 | 3,468 | -100 | -2.8% | 1,050,500 |
| 2024/07/02 | 3,558 | 3,585 | 3,535 | 3,568 | -21 | -0.6% | 511,400 |
| 2024/07/01 | 3,604 | 3,616 | 3,566 | 3,589 | +32 | +0.9% | 477,100 |
| 2024/06/28 | 3,541 | 3,594 | 3,512 | 3,557 | +33 | +0.9% | 694,800 |
| 2024/06/27 | 3,547 | 3,560 | 3,502 | 3,524 | -75 | -2.1% | 510,000 |
51～
100
件表示中 / 3585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 | 304,400円 | +12.1% | +9.5% | 3.22% | 6.18倍 | 0.54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 | 539,600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 | 177,300円 | +1.9% | -92.0% | 3.27% | 466.58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 | 238,200円 | +1.3% | -4.7% | 4.62% | 6.11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 | 162,500円 | -0.1% | +6.5% | 3.26% | 7.60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
