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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 2,609 | 2,612 | 2,521 | 2,529 | +1,210 | +91.7% | 1,285,700 |
| 2015/06/25 | 1,361 | 1,361 | 1,317 | 1,319 | -59 | -4.3% | 2,595,000 |
| 2015/06/24 | 1,375 | 1,387 | 1,369 | 1,378 | +1 | +0.1% | 1,330,000 |
| 2015/06/23 | 1,345 | 1,380 | 1,345 | 1,377 | +36 | +2.7% | 1,752,000 |
| 2015/06/22 | 1,312 | 1,358 | 1,310 | 1,341 | +23 | +1.7% | 1,633,000 |
| 2015/06/19 | 1,305 | 1,326 | 1,298 | 1,318 | +34 | +2.6% | 2,615,000 |
| 2015/06/18 | 1,308 | 1,314 | 1,279 | 1,284 | -34 | -2.6% | 1,879,000 |
| 2015/06/17 | 1,328 | 1,332 | 1,315 | 1,318 | -6 | -0.5% | 766,000 |
| 2015/06/16 | 1,325 | 1,328 | 1,319 | 1,324 | -1 | -0.1% | 831,000 |
| 2015/06/15 | 1,328 | 1,331 | 1,310 | 1,325 | -10 | -0.7% | 868,000 |
| 2015/06/12 | 1,338 | 1,347 | 1,331 | 1,335 | ±0 | ±0% | 1,868,000 |
| 2015/06/11 | 1,337 | 1,349 | 1,329 | 1,335 | +1 | +0.1% | 1,654,000 |
| 2015/06/10 | 1,337 | 1,369 | 1,331 | 1,334 | -4 | -0.3% | 2,418,000 |
| 2015/06/09 | 1,358 | 1,364 | 1,335 | 1,338 | -19 | -1.4% | 1,747,000 |
| 2015/06/08 | 1,370 | 1,377 | 1,354 | 1,357 | -7 | -0.5% | 1,411,000 |
| 2015/06/05 | 1,371 | 1,381 | 1,355 | 1,364 | -17 | -1.2% | 1,260,000 |
| 2015/06/04 | 1,372 | 1,389 | 1,363 | 1,381 | +2 | +0.1% | 903,000 |
| 2015/06/03 | 1,393 | 1,399 | 1,374 | 1,379 | -15 | -1.1% | 1,206,000 |
| 2015/06/02 | 1,411 | 1,413 | 1,390 | 1,394 | -16 | -1.1% | 1,263,000 |
| 2015/06/01 | 1,394 | 1,416 | 1,390 | 1,410 | +7 | +0.5% | 1,186,000 |
| 2015/05/29 | 1,422 | 1,435 | 1,392 | 1,403 | -20 | -1.4% | 3,160,000 |
| 2015/05/28 | 1,437 | 1,452 | 1,418 | 1,423 | +5 | +0.4% | 1,714,000 |
| 2015/05/27 | 1,395 | 1,421 | 1,389 | 1,418 | +17 | +1.2% | 1,702,000 |
| 2015/05/26 | 1,380 | 1,415 | 1,365 | 1,401 | +21 | +1.5% | 2,882,000 |
| 2015/05/25 | 1,376 | 1,409 | 1,371 | 1,380 | +17 | +1.2% | 2,805,000 |
| 2015/05/22 | 1,339 | 1,367 | 1,330 | 1,363 | +29 | +2.2% | 1,416,000 |
| 2015/05/21 | 1,337 | 1,351 | 1,327 | 1,334 | -2 | -0.1% | 1,063,000 |
| 2015/05/20 | 1,303 | 1,346 | 1,297 | 1,336 | +46 | +3.6% | 2,514,000 |
| 2015/05/19 | 1,295 | 1,301 | 1,287 | 1,290 | +10 | +0.8% | 1,103,000 |
| 2015/05/18 | 1,284 | 1,298 | 1,275 | 1,280 | +7 | +0.5% | 1,111,000 |
| 2015/05/15 | 1,308 | 1,312 | 1,271 | 1,273 | -23 | -1.8% | 1,278,000 |
| 2015/05/14 | 1,303 | 1,318 | 1,291 | 1,296 | -17 | -1.3% | 1,856,000 |
| 2015/05/13 | 1,296 | 1,324 | 1,277 | 1,313 | +25 | +1.9% | 2,899,000 |
| 2015/05/12 | 1,255 | 1,330 | 1,231 | 1,288 | +23 | +1.8% | 2,847,000 |
| 2015/05/11 | 1,273 | 1,301 | 1,256 | 1,265 | +17 | +1.4% | 3,008,000 |
| 2015/05/08 | 1,265 | 1,271 | 1,223 | 1,248 | -27 | -2.1% | 2,513,000 |
| 2015/05/07 | 1,266 | 1,288 | 1,263 | 1,275 | -4 | -0.3% | 883,000 |
| 2015/05/01 | 1,278 | 1,281 | 1,263 | 1,279 | -10 | -0.8% | 812,000 |
| 2015/04/30 | 1,286 | 1,303 | 1,283 | 1,289 | -7 | -0.5% | 1,233,000 |
| 2015/04/28 | 1,288 | 1,299 | 1,282 | 1,296 | +25 | +2% | 1,171,000 |
| 2015/04/27 | 1,280 | 1,287 | 1,265 | 1,271 | -15 | -1.2% | 1,030,000 |
| 2015/04/24 | 1,286 | 1,290 | 1,278 | 1,286 | -15 | -1.2% | 1,030,000 |
| 2015/04/23 | 1,325 | 1,331 | 1,289 | 1,301 | -24 | -1.8% | 1,574,000 |
| 2015/04/22 | 1,331 | 1,344 | 1,319 | 1,325 | -3 | -0.2% | 875,000 |
| 2015/04/21 | 1,289 | 1,328 | 1,283 | 1,328 | +34 | +2.6% | 1,384,000 |
| 2015/04/20 | 1,309 | 1,312 | 1,275 | 1,294 | -7 | -0.5% | 1,037,000 |
| 2015/04/17 | 1,290 | 1,315 | 1,280 | 1,301 | +12 | +0.9% | 1,213,000 |
| 2015/04/16 | 1,285 | 1,295 | 1,278 | 1,289 | +7 | +0.5% | 1,158,000 |
| 2015/04/15 | 1,281 | 1,284 | 1,271 | 1,282 | +2 | +0.2% | 865,000 |
| 2015/04/14 | 1,274 | 1,280 | 1,268 | 1,280 | +5 | +0.4% | 607,000 |
2301～
2350
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
