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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,621 | 3,629 | 3,586 | 3,599 | -28 | -0.8% | 539,400 |
| 2024/06/25 | 3,600 | 3,656 | 3,584 | 3,627 | +25 | +0.7% | 419,900 |
| 2024/06/24 | 3,603 | 3,614 | 3,551 | 3,602 | +14 | +0.4% | 516,500 |
| 2024/06/21 | 3,600 | 3,635 | 3,580 | 3,588 | -8 | -0.2% | 401,600 |
| 2024/06/20 | 3,530 | 3,605 | 3,517 | 3,596 | +12 | +0.3% | 388,500 |
| 2024/06/19 | 3,601 | 3,642 | 3,584 | 3,584 | -10 | -0.3% | 399,000 |
| 2024/06/18 | 3,598 | 3,605 | 3,553 | 3,594 | +50 | +1.4% | 398,800 |
| 2024/06/17 | 3,644 | 3,645 | 3,517 | 3,544 | -140 | -3.8% | 640,200 |
| 2024/06/14 | 3,630 | 3,707 | 3,611 | 3,684 | +35 | +1% | 808,800 |
| 2024/06/13 | 3,738 | 3,738 | 3,647 | 3,649 | -97 | -2.6% | 440,500 |
| 2024/06/12 | 3,726 | 3,791 | 3,707 | 3,746 | -12 | -0.3% | 450,200 |
| 2024/06/11 | 3,771 | 3,803 | 3,734 | 3,758 | -11 | -0.3% | 564,000 |
| 2024/06/10 | 3,690 | 3,770 | 3,663 | 3,769 | +78 | +2.1% | 618,100 |
| 2024/06/07 | 3,674 | 3,706 | 3,664 | 3,691 | -14 | -0.4% | 612,800 |
| 2024/06/06 | 3,752 | 3,766 | 3,697 | 3,705 | -37 | -1% | 658,100 |
| 2024/06/05 | 3,809 | 3,809 | 3,706 | 3,742 | -98 | -2.6% | 673,600 |
| 2024/06/04 | 3,850 | 3,860 | 3,804 | 3,840 | -60 | -1.5% | 719,800 |
| 2024/06/03 | 3,957 | 3,985 | 3,886 | 3,900 | -40 | -1% | 571,100 |
| 2024/05/31 | 3,902 | 3,945 | 3,860 | 3,940 | +74 | +1.9% | 482,300 |
| 2024/05/30 | 3,870 | 3,871 | 3,793 | 3,866 | -56 | -1.4% | 670,000 |
| 2024/05/29 | 3,970 | 3,984 | 3,914 | 3,922 | -69 | -1.7% | 566,100 |
| 2024/05/28 | 3,999 | 4,009 | 3,980 | 3,991 | -24 | -0.6% | 310,600 |
| 2024/05/27 | 4,001 | 4,024 | 3,964 | 4,015 | +8 | +0.2% | 399,000 |
| 2024/05/24 | 4,000 | 4,073 | 3,980 | 4,007 | -35 | -0.9% | 334,800 |
| 2024/05/23 | 4,045 | 4,063 | 4,007 | 4,042 | -21 | -0.5% | 350,400 |
| 2024/05/22 | 4,118 | 4,134 | 4,058 | 4,063 | -85 | -2% | 384,300 |
| 2024/05/21 | 4,182 | 4,197 | 4,123 | 4,148 | -29 | -0.7% | 352,100 |
| 2024/05/20 | 4,125 | 4,238 | 4,117 | 4,177 | +53 | +1.3% | 457,100 |
| 2024/05/17 | 4,082 | 4,124 | 4,019 | 4,124 | -11 | -0.3% | 425,300 |
| 2024/05/16 | 4,160 | 4,180 | 4,057 | 4,135 | -14 | -0.3% | 610,000 |
| 2024/05/15 | 3,995 | 4,295 | 3,981 | 4,149 | +195 | +4.9% | 1,208,000 |
| 2024/05/14 | 4,108 | 4,128 | 3,908 | 3,954 | -112 | -2.8% | 1,642,700 |
| 2024/05/13 | 4,087 | 4,087 | 3,994 | 4,066 | -21 | -0.5% | 444,000 |
| 2024/05/10 | 4,128 | 4,172 | 4,043 | 4,087 | +39 | +1% | 570,400 |
| 2024/05/09 | 3,998 | 4,061 | 3,974 | 4,048 | +84 | +2.1% | 422,100 |
| 2024/05/08 | 4,015 | 4,015 | 3,934 | 3,964 | -23 | -0.6% | 335,000 |
| 2024/05/07 | 4,009 | 4,061 | 3,956 | 3,987 | -71 | -1.7% | 569,600 |
| 2024/05/02 | 4,024 | 4,058 | 3,997 | 4,058 | -14 | -0.3% | 368,500 |
| 2024/05/01 | 4,097 | 4,136 | 4,046 | 4,072 | -65 | -1.6% | 347,500 |
| 2024/04/30 | 3,990 | 4,137 | 3,932 | 4,137 | +180 | +4.5% | 567,800 |
| 2024/04/26 | 3,883 | 4,006 | 3,860 | 3,957 | +30 | +0.8% | 402,600 |
| 2024/04/25 | 4,014 | 4,018 | 3,923 | 3,927 | -87 | -2.2% | 372,800 |
| 2024/04/24 | 3,986 | 4,023 | 3,963 | 4,014 | +11 | +0.3% | 520,400 |
| 2024/04/23 | 4,083 | 4,103 | 3,997 | 4,003 | -81 | -2% | 445,900 |
| 2024/04/22 | 4,025 | 4,096 | 3,982 | 4,084 | +148 | +3.8% | 598,500 |
| 2024/04/19 | 4,004 | 4,015 | 3,873 | 3,936 | -44 | -1.1% | 501,400 |
| 2024/04/18 | 3,930 | 4,016 | 3,909 | 3,980 | +45 | +1.1% | 368,600 |
| 2024/04/17 | 4,028 | 4,040 | 3,911 | 3,935 | -92 | -2.3% | 509,000 |
| 2024/04/16 | 4,079 | 4,141 | 4,003 | 4,027 | -21 | -0.5% | 705,100 |
| 2024/04/15 | 3,967 | 4,054 | 3,946 | 4,048 | +20 | +0.5% | 321,100 |
101～
150
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
