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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,287 | 1,296 | 1,262 | 1,276 | -13 | -1% | 826,500 |
| 2016/07/04 | 1,262 | 1,291 | 1,246 | 1,289 | +6 | +0.5% | 1,004,800 |
| 2016/07/01 | 1,302 | 1,314 | 1,262 | 1,283 | +11 | +0.9% | 1,407,500 |
| 2016/06/30 | 1,289 | 1,305 | 1,267 | 1,272 | +8 | +0.6% | 903,800 |
| 2016/06/29 | 1,236 | 1,276 | 1,226 | 1,264 | +36 | +2.9% | 1,223,400 |
| 2016/06/28 | 1,189 | 1,236 | 1,170 | 1,228 | -7 | -0.6% | 1,446,100 |
| 2016/06/27 | 1,273 | 1,283 | 1,213 | 1,235 | -8 | -0.6% | 1,607,300 |
| 2016/06/24 | 1,375 | 1,379 | 1,232 | 1,243 | -108 | -8% | 1,804,800 |
| 2016/06/23 | 1,340 | 1,356 | 1,321 | 1,351 | +4 | +0.3% | 1,313,600 |
| 2016/06/22 | 1,366 | 1,373 | 1,342 | 1,347 | -27 | -2% | 687,800 |
| 2016/06/21 | 1,351 | 1,376 | 1,342 | 1,374 | +18 | +1.3% | 831,000 |
| 2016/06/20 | 1,375 | 1,400 | 1,352 | 1,356 | +3 | +0.2% | 1,759,300 |
| 2016/06/17 | 1,364 | 1,395 | 1,347 | 1,353 | +8 | +0.6% | 1,672,700 |
| 2016/06/16 | 1,410 | 1,413 | 1,340 | 1,345 | -104 | -7.2% | 2,461,100 |
| 2016/06/15 | 1,416 | 1,465 | 1,415 | 1,449 | +26 | +1.8% | 963,200 |
| 2016/06/14 | 1,463 | 1,463 | 1,409 | 1,423 | -51 | -3.5% | 1,437,900 |
| 2016/06/13 | 1,505 | 1,520 | 1,473 | 1,474 | -71 | -4.6% | 1,166,200 |
| 2016/06/10 | 1,557 | 1,568 | 1,541 | 1,545 | -13 | -0.8% | 1,398,500 |
| 2016/06/09 | 1,568 | 1,575 | 1,553 | 1,558 | -28 | -1.8% | 1,230,600 |
| 2016/06/08 | 1,644 | 1,644 | 1,566 | 1,586 | -46 | -2.8% | 1,535,100 |
| 2016/06/07 | 1,596 | 1,641 | 1,595 | 1,632 | +36 | +2.3% | 954,800 |
| 2016/06/06 | 1,576 | 1,599 | 1,556 | 1,596 | -15 | -0.9% | 775,600 |
| 2016/06/03 | 1,631 | 1,640 | 1,600 | 1,611 | -25 | -1.5% | 624,600 |
| 2016/06/02 | 1,652 | 1,655 | 1,631 | 1,636 | -42 | -2.5% | 563,400 |
| 2016/06/01 | 1,699 | 1,713 | 1,673 | 1,678 | -25 | -1.5% | 803,100 |
| 2016/05/31 | 1,682 | 1,711 | 1,671 | 1,703 | +19 | +1.1% | 1,688,300 |
| 2016/05/30 | 1,671 | 1,686 | 1,653 | 1,684 | +29 | +1.8% | 541,700 |
| 2016/05/27 | 1,650 | 1,660 | 1,644 | 1,655 | +5 | +0.3% | 480,400 |
| 2016/05/26 | 1,646 | 1,664 | 1,636 | 1,650 | +26 | +1.6% | 919,700 |
| 2016/05/25 | 1,611 | 1,628 | 1,589 | 1,624 | +32 | +2% | 1,004,000 |
| 2016/05/24 | 1,578 | 1,598 | 1,574 | 1,592 | +7 | +0.4% | 833,900 |
| 2016/05/23 | 1,578 | 1,589 | 1,551 | 1,585 | +6 | +0.4% | 742,200 |
| 2016/05/20 | 1,560 | 1,584 | 1,546 | 1,579 | +11 | +0.7% | 579,300 |
| 2016/05/19 | 1,590 | 1,603 | 1,562 | 1,568 | -22 | -1.4% | 893,600 |
| 2016/05/18 | 1,595 | 1,616 | 1,575 | 1,590 | -4 | -0.3% | 1,016,500 |
| 2016/05/17 | 1,578 | 1,598 | 1,565 | 1,594 | +25 | +1.6% | 1,121,400 |
| 2016/05/16 | 1,653 | 1,653 | 1,563 | 1,569 | -124 | -7.3% | 2,034,000 |
| 2016/05/13 | 1,865 | 1,883 | 1,636 | 1,693 | -165 | -8.9% | 2,851,700 |
| 2016/05/12 | 1,850 | 1,862 | 1,821 | 1,858 | -30 | -1.6% | 1,197,600 |
| 2016/05/11 | 1,899 | 1,930 | 1,886 | 1,888 | -12 | -0.6% | 549,900 |
| 2016/05/10 | 1,871 | 1,905 | 1,839 | 1,900 | +60 | +3.3% | 1,045,900 |
| 2016/05/09 | 1,816 | 1,841 | 1,810 | 1,840 | +34 | +1.9% | 533,300 |
| 2016/05/06 | 1,791 | 1,817 | 1,785 | 1,806 | +27 | +1.5% | 1,056,600 |
| 2016/05/02 | 1,782 | 1,806 | 1,761 | 1,779 | -101 | -5.4% | 832,500 |
| 2016/04/28 | 1,983 | 2,003 | 1,861 | 1,880 | -92 | -4.7% | 1,490,000 |
| 2016/04/27 | 1,951 | 1,976 | 1,944 | 1,972 | +26 | +1.3% | 1,042,000 |
| 2016/04/26 | 1,951 | 1,961 | 1,913 | 1,946 | -10 | -0.5% | 695,100 |
| 2016/04/25 | 1,912 | 1,964 | 1,880 | 1,956 | +63 | +3.3% | 1,083,400 |
| 2016/04/22 | 1,822 | 1,896 | 1,817 | 1,893 | +33 | +1.8% | 774,900 |
| 2016/04/21 | 1,865 | 1,865 | 1,838 | 1,860 | +52 | +2.9% | 641,600 |
2051～
2100
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
