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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,647 | 1,648 | 1,626 | 1,634 | -35 | -2.1% | 744,200 |
| 2016/09/14 | 1,655 | 1,683 | 1,650 | 1,669 | +9 | +0.5% | 477,000 |
| 2016/09/13 | 1,679 | 1,687 | 1,647 | 1,660 | -9 | -0.5% | 494,600 |
| 2016/09/12 | 1,676 | 1,686 | 1,660 | 1,669 | -40 | -2.3% | 656,100 |
| 2016/09/09 | 1,700 | 1,718 | 1,677 | 1,709 | +19 | +1.1% | 852,400 |
| 2016/09/08 | 1,681 | 1,694 | 1,648 | 1,690 | +20 | +1.2% | 648,900 |
| 2016/09/07 | 1,665 | 1,672 | 1,620 | 1,670 | -30 | -1.8% | 999,800 |
| 2016/09/06 | 1,692 | 1,710 | 1,672 | 1,700 | +12 | +0.7% | 595,300 |
| 2016/09/05 | 1,680 | 1,694 | 1,669 | 1,688 | +29 | +1.7% | 710,400 |
| 2016/09/02 | 1,651 | 1,659 | 1,607 | 1,659 | -8 | -0.5% | 1,095,600 |
| 2016/09/01 | 1,689 | 1,715 | 1,662 | 1,667 | -14 | -0.8% | 828,600 |
| 2016/08/31 | 1,674 | 1,698 | 1,664 | 1,681 | +27 | +1.6% | 965,800 |
| 2016/08/30 | 1,650 | 1,682 | 1,649 | 1,654 | -5 | -0.3% | 637,900 |
| 2016/08/29 | 1,620 | 1,668 | 1,605 | 1,659 | +86 | +5.5% | 975,800 |
| 2016/08/26 | 1,585 | 1,588 | 1,561 | 1,573 | -27 | -1.7% | 872,100 |
| 2016/08/25 | 1,593 | 1,615 | 1,592 | 1,600 | +8 | +0.5% | 924,800 |
| 2016/08/24 | 1,571 | 1,604 | 1,571 | 1,592 | +38 | +2.4% | 799,700 |
| 2016/08/23 | 1,599 | 1,599 | 1,548 | 1,554 | -65 | -4% | 920,000 |
| 2016/08/22 | 1,621 | 1,625 | 1,592 | 1,619 | +16 | +1% | 798,400 |
| 2016/08/19 | 1,572 | 1,609 | 1,563 | 1,603 | +31 | +2% | 627,100 |
| 2016/08/18 | 1,564 | 1,590 | 1,547 | 1,572 | -16 | -1% | 815,700 |
| 2016/08/17 | 1,540 | 1,593 | 1,534 | 1,588 | +44 | +2.8% | 1,208,000 |
| 2016/08/16 | 1,550 | 1,573 | 1,538 | 1,544 | -2 | -0.1% | 1,227,800 |
| 2016/08/15 | 1,500 | 1,572 | 1,496 | 1,546 | +100 | +6.9% | 1,926,700 |
| 2016/08/12 | 1,366 | 1,483 | 1,366 | 1,446 | +31 | +2.2% | 1,850,200 |
| 2016/08/10 | 1,445 | 1,473 | 1,332 | 1,415 | -58 | -3.9% | 2,501,200 |
| 2016/08/09 | 1,460 | 1,480 | 1,451 | 1,473 | -1 | -0.1% | 811,800 |
| 2016/08/08 | 1,440 | 1,475 | 1,437 | 1,474 | +68 | +4.8% | 624,900 |
| 2016/08/05 | 1,394 | 1,434 | 1,391 | 1,406 | +17 | +1.2% | 867,100 |
| 2016/08/04 | 1,322 | 1,402 | 1,322 | 1,389 | +77 | +5.9% | 915,500 |
| 2016/08/03 | 1,318 | 1,329 | 1,306 | 1,312 | -39 | -2.9% | 681,200 |
| 2016/08/02 | 1,371 | 1,390 | 1,349 | 1,351 | -45 | -3.2% | 457,400 |
| 2016/08/01 | 1,378 | 1,400 | 1,351 | 1,396 | ±0 | ±0% | 749,900 |
| 2016/07/29 | 1,398 | 1,417 | 1,353 | 1,396 | -27 | -1.9% | 1,259,100 |
| 2016/07/28 | 1,420 | 1,428 | 1,394 | 1,423 | +3 | +0.2% | 667,600 |
| 2016/07/27 | 1,387 | 1,426 | 1,387 | 1,420 | +51 | +3.7% | 942,800 |
| 2016/07/26 | 1,417 | 1,418 | 1,361 | 1,369 | -56 | -3.9% | 684,800 |
| 2016/07/25 | 1,397 | 1,434 | 1,397 | 1,425 | +34 | +2.4% | 812,600 |
| 2016/07/22 | 1,421 | 1,427 | 1,387 | 1,391 | -31 | -2.2% | 622,400 |
| 2016/07/21 | 1,427 | 1,435 | 1,411 | 1,422 | +28 | +2% | 627,600 |
| 2016/07/20 | 1,398 | 1,401 | 1,378 | 1,394 | -4 | -0.3% | 590,500 |
| 2016/07/19 | 1,387 | 1,409 | 1,377 | 1,398 | +11 | +0.8% | 907,400 |
| 2016/07/15 | 1,374 | 1,407 | 1,366 | 1,387 | +13 | +0.9% | 700,400 |
| 2016/07/14 | 1,370 | 1,376 | 1,342 | 1,374 | +1 | +0.1% | 822,700 |
| 2016/07/13 | 1,378 | 1,394 | 1,365 | 1,373 | +30 | +2.2% | 1,410,700 |
| 2016/07/12 | 1,323 | 1,372 | 1,314 | 1,343 | +50 | +3.9% | 1,175,600 |
| 2016/07/11 | 1,266 | 1,302 | 1,266 | 1,293 | +56 | +4.5% | 785,700 |
| 2016/07/08 | 1,230 | 1,251 | 1,225 | 1,237 | +16 | +1.3% | 1,315,200 |
| 2016/07/07 | 1,213 | 1,252 | 1,200 | 1,221 | +6 | +0.5% | 1,000,100 |
| 2016/07/06 | 1,232 | 1,237 | 1,197 | 1,215 | -61 | -4.8% | 1,136,000 |
2001～
2050
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
