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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 4,083 | 4,129 | 4,022 | 4,037 | -43 | -1.1% | 642,600 |
| 2024/02/22 | 4,060 | 4,080 | 4,025 | 4,080 | -3 | -0.1% | 1,113,600 |
| 2024/02/21 | 4,010 | 4,093 | 4,008 | 4,083 | +81 | +2% | 945,600 |
| 2024/02/20 | 3,999 | 4,037 | 3,916 | 4,002 | -50 | -1.2% | 1,186,900 |
| 2024/02/19 | 3,961 | 4,080 | 3,912 | 4,052 | +197 | +5.1% | 3,293,900 |
| 2024/02/16 | 3,710 | 4,000 | 3,686 | 3,855 | +209 | +5.7% | 2,877,900 |
| 2024/02/15 | 3,670 | 3,692 | 3,592 | 3,646 | +62 | +1.7% | 594,400 |
| 2024/02/14 | 3,606 | 3,614 | 3,559 | 3,584 | -51 | -1.4% | 695,900 |
| 2024/02/13 | 3,590 | 3,637 | 3,563 | 3,635 | +68 | +1.9% | 526,800 |
| 2024/02/09 | 3,554 | 3,591 | 3,533 | 3,567 | +7 | +0.2% | 556,000 |
| 2024/02/08 | 3,574 | 3,606 | 3,538 | 3,560 | +15 | +0.4% | 511,500 |
| 2024/02/07 | 3,518 | 3,570 | 3,518 | 3,545 | +29 | +0.8% | 373,900 |
| 2024/02/06 | 3,485 | 3,526 | 3,476 | 3,516 | +11 | +0.3% | 466,400 |
| 2024/02/05 | 3,529 | 3,547 | 3,492 | 3,505 | ±0 | ±0% | 778,900 |
| 2024/02/02 | 3,508 | 3,518 | 3,480 | 3,505 | +4 | +0.1% | 317,700 |
| 2024/02/01 | 3,489 | 3,531 | 3,482 | 3,501 | -18 | -0.5% | 445,900 |
| 2024/01/31 | 3,449 | 3,522 | 3,441 | 3,519 | +41 | +1.2% | 725,000 |
| 2024/01/30 | 3,479 | 3,506 | 3,450 | 3,478 | +2 | +0.1% | 560,000 |
| 2024/01/29 | 3,484 | 3,506 | 3,449 | 3,476 | +17 | +0.5% | 905,400 |
| 2024/01/26 | 3,425 | 3,472 | 3,420 | 3,459 | +15 | +0.4% | 505,200 |
| 2024/01/25 | 3,425 | 3,460 | 3,413 | 3,444 | -5 | -0.1% | 521,400 |
| 2024/01/24 | 3,409 | 3,458 | 3,397 | 3,449 | +15 | +0.4% | 416,500 |
| 2024/01/23 | 3,445 | 3,473 | 3,402 | 3,434 | -3 | -0.1% | 548,100 |
| 2024/01/22 | 3,430 | 3,449 | 3,403 | 3,437 | +41 | +1.2% | 711,000 |
| 2024/01/19 | 3,423 | 3,428 | 3,360 | 3,396 | +4 | +0.1% | 689,300 |
| 2024/01/18 | 3,417 | 3,437 | 3,369 | 3,392 | +39 | +1.2% | 703,900 |
| 2024/01/17 | 3,434 | 3,438 | 3,353 | 3,353 | -16 | -0.5% | 730,400 |
| 2024/01/16 | 3,395 | 3,407 | 3,343 | 3,369 | -36 | -1.1% | 613,800 |
| 2024/01/15 | 3,370 | 3,439 | 3,370 | 3,405 | +21 | +0.6% | 644,700 |
| 2024/01/12 | 3,495 | 3,495 | 3,339 | 3,384 | -18 | -0.5% | 823,700 |
| 2024/01/11 | 3,408 | 3,462 | 3,400 | 3,402 | +64 | +1.9% | 715,300 |
| 2024/01/10 | 3,286 | 3,358 | 3,284 | 3,338 | +33 | +1% | 425,400 |
| 2024/01/09 | 3,300 | 3,332 | 3,283 | 3,305 | +11 | +0.3% | 546,500 |
| 2024/01/05 | 3,320 | 3,329 | 3,288 | 3,294 | +2 | +0.1% | 505,500 |
| 2024/01/04 | 3,219 | 3,292 | 3,184 | 3,292 | +59 | +1.8% | 435,600 |
| 2023/12/29 | 3,200 | 3,235 | 3,198 | 3,233 | +30 | +0.9% | 393,500 |
| 2023/12/28 | 3,157 | 3,206 | 3,154 | 3,203 | -21 | -0.7% | 434,700 |
| 2023/12/27 | 3,229 | 3,249 | 3,217 | 3,224 | +8 | +0.2% | 374,300 |
| 2023/12/26 | 3,238 | 3,255 | 3,203 | 3,216 | -2 | -0.1% | 308,300 |
| 2023/12/25 | 3,250 | 3,250 | 3,210 | 3,218 | ±0 | ±0% | 231,600 |
| 2023/12/22 | 3,166 | 3,222 | 3,162 | 3,218 | +40 | +1.3% | 254,300 |
| 2023/12/21 | 3,201 | 3,204 | 3,173 | 3,178 | -41 | -1.3% | 390,200 |
| 2023/12/20 | 3,183 | 3,225 | 3,177 | 3,219 | +69 | +2.2% | 399,900 |
| 2023/12/19 | 3,113 | 3,158 | 3,098 | 3,150 | +15 | +0.5% | 388,300 |
| 2023/12/18 | 3,118 | 3,147 | 3,091 | 3,135 | -14 | -0.4% | 453,700 |
| 2023/12/15 | 3,148 | 3,208 | 3,145 | 3,149 | -10 | -0.3% | 635,800 |
| 2023/12/14 | 3,187 | 3,200 | 3,130 | 3,159 | -63 | -2% | 488,100 |
| 2023/12/13 | 3,240 | 3,252 | 3,212 | 3,222 | -18 | -0.6% | 456,300 |
| 2023/12/12 | 3,288 | 3,290 | 3,229 | 3,240 | -20 | -0.6% | 512,200 |
| 2023/12/11 | 3,261 | 3,273 | 3,238 | 3,260 | +60 | +1.9% | 483,700 |
51～
100
件表示中 / 3452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 | 408,700円 | +7.6% | +9.0% | 2.28% | 8.82倍 | 0.89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 | 688,400円 | +2.7% | +19.3% | 3.05% | 13.13倍 | 1.41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 | 190,000円 | +1.9% | -2.8% | 3.05% | 13.51倍 | 0.80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 | 292,200円 | +1.3% | -21.0% | 3.59% | 10.00倍 | 1.14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 |
| 三星ベ | 464,500円 | +1.9% | -11.2% | 5.38% | 18.56倍 | 1.39倍 |
|
Ｖベルトなど伝動ベルトの大手。自動車用中心に産業機械用、ＯＡ機器に製造販売。建材も |
市場注目の銘柄
チャート関連のコラム
