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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,284 | 1,284 | 1,260 | 1,275 | +1 | +0.1% | 1,356,000 |
| 2015/04/10 | 1,271 | 1,282 | 1,243 | 1,274 | +9 | +0.7% | 2,308,000 |
| 2015/04/09 | 1,245 | 1,267 | 1,240 | 1,265 | +30 | +2.4% | 1,454,000 |
| 2015/04/08 | 1,233 | 1,235 | 1,219 | 1,235 | +3 | +0.2% | 1,230,000 |
| 2015/04/07 | 1,232 | 1,236 | 1,222 | 1,232 | +4 | +0.3% | 983,000 |
| 2015/04/06 | 1,215 | 1,232 | 1,209 | 1,228 | +7 | +0.6% | 742,000 |
| 2015/04/03 | 1,218 | 1,225 | 1,215 | 1,221 | +3 | +0.2% | 778,000 |
| 2015/04/02 | 1,198 | 1,229 | 1,198 | 1,218 | +20 | +1.7% | 1,351,000 |
| 2015/04/01 | 1,230 | 1,247 | 1,195 | 1,198 | -42 | -3.4% | 2,358,000 |
| 2015/03/31 | 1,274 | 1,288 | 1,240 | 1,240 | -23 | -1.8% | 2,033,000 |
| 2015/03/30 | 1,241 | 1,267 | 1,229 | 1,263 | +34 | +2.8% | 1,717,000 |
| 2015/03/27 | 1,225 | 1,239 | 1,215 | 1,229 | +10 | +0.8% | 1,513,000 |
| 2015/03/26 | 1,228 | 1,235 | 1,214 | 1,219 | -11 | -0.9% | 1,370,000 |
| 2015/03/25 | 1,229 | 1,232 | 1,214 | 1,230 | +11 | +0.9% | 1,102,000 |
| 2015/03/24 | 1,228 | 1,241 | 1,215 | 1,219 | -19 | -1.5% | 1,394,000 |
| 2015/03/23 | 1,227 | 1,242 | 1,227 | 1,238 | +10 | +0.8% | 702,000 |
| 2015/03/20 | 1,239 | 1,245 | 1,222 | 1,228 | -14 | -1.1% | 1,319,000 |
| 2015/03/19 | 1,223 | 1,247 | 1,216 | 1,242 | +11 | +0.9% | 1,644,000 |
| 2015/03/18 | 1,231 | 1,232 | 1,217 | 1,231 | -3 | -0.2% | 1,167,000 |
| 2015/03/17 | 1,242 | 1,245 | 1,233 | 1,234 | -5 | -0.4% | 892,000 |
| 2015/03/16 | 1,232 | 1,241 | 1,225 | 1,239 | -4 | -0.3% | 1,547,000 |
| 2015/03/13 | 1,265 | 1,268 | 1,226 | 1,243 | -19 | -1.5% | 4,515,000 |
| 2015/03/12 | 1,246 | 1,264 | 1,233 | 1,262 | +8 | +0.6% | 2,150,000 |
| 2015/03/11 | 1,280 | 1,280 | 1,252 | 1,254 | -26 | -2% | 2,127,000 |
| 2015/03/10 | 1,272 | 1,285 | 1,269 | 1,280 | +8 | +0.6% | 1,507,000 |
| 2015/03/09 | 1,257 | 1,288 | 1,255 | 1,272 | +15 | +1.2% | 1,655,000 |
| 2015/03/06 | 1,235 | 1,258 | 1,230 | 1,257 | +23 | +1.9% | 1,349,000 |
| 2015/03/05 | 1,235 | 1,238 | 1,221 | 1,234 | -2 | -0.2% | 950,000 |
| 2015/03/04 | 1,231 | 1,242 | 1,211 | 1,236 | ±0 | ±0% | 1,742,000 |
| 2015/03/03 | 1,240 | 1,253 | 1,223 | 1,236 | +6 | +0.5% | 1,599,000 |
| 2015/03/02 | 1,226 | 1,239 | 1,222 | 1,230 | +14 | +1.2% | 2,264,000 |
| 2015/02/27 | 1,219 | 1,226 | 1,197 | 1,216 | +10 | +0.8% | 2,158,000 |
| 2015/02/26 | 1,200 | 1,214 | 1,197 | 1,206 | +9 | +0.8% | 1,513,000 |
| 2015/02/25 | 1,189 | 1,199 | 1,175 | 1,197 | +8 | +0.7% | 1,311,000 |
| 2015/02/24 | 1,191 | 1,193 | 1,174 | 1,189 | -5 | -0.4% | 2,220,000 |
| 2015/02/23 | 1,175 | 1,205 | 1,167 | 1,194 | +24 | +2.1% | 4,261,000 |
| 2015/02/20 | 1,172 | 1,175 | 1,163 | 1,170 | -2 | -0.2% | 962,000 |
| 2015/02/19 | 1,164 | 1,172 | 1,161 | 1,172 | +4 | +0.3% | 1,230,000 |
| 2015/02/18 | 1,151 | 1,168 | 1,151 | 1,168 | +20 | +1.7% | 2,203,000 |
| 2015/02/17 | 1,112 | 1,149 | 1,110 | 1,148 | +34 | +3.1% | 1,837,000 |
| 2015/02/16 | 1,076 | 1,121 | 1,073 | 1,114 | +58 | +5.5% | 2,527,000 |
| 2015/02/13 | 1,085 | 1,130 | 1,047 | 1,056 | -42 | -3.8% | 4,418,000 |
| 2015/02/12 | 1,117 | 1,117 | 1,090 | 1,098 | +1 | +0.1% | 3,663,000 |
| 2015/02/10 | 1,095 | 1,104 | 1,086 | 1,097 | -8 | -0.7% | 1,049,000 |
| 2015/02/09 | 1,103 | 1,105 | 1,094 | 1,105 | +17 | +1.6% | 991,000 |
| 2015/02/06 | 1,098 | 1,100 | 1,084 | 1,088 | -4 | -0.4% | 1,135,000 |
| 2015/02/05 | 1,107 | 1,111 | 1,090 | 1,092 | -22 | -2% | 958,000 |
| 2015/02/04 | 1,100 | 1,129 | 1,100 | 1,114 | +32 | +3% | 2,371,000 |
| 2015/02/03 | 1,108 | 1,110 | 1,074 | 1,082 | -26 | -2.3% | 1,846,000 |
| 2015/02/02 | 1,104 | 1,111 | 1,096 | 1,108 | -8 | -0.7% | 973,000 |
2351～
2400
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
