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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,134 | 1,148 | 1,116 | 1,116 | -6 | -0.5% | 2,008,000 |
| 2015/01/29 | 1,118 | 1,138 | 1,102 | 1,122 | -3 | -0.3% | 1,623,000 |
| 2015/01/28 | 1,139 | 1,141 | 1,120 | 1,125 | -24 | -2.1% | 1,709,000 |
| 2015/01/27 | 1,152 | 1,170 | 1,136 | 1,149 | +6 | +0.5% | 2,104,000 |
| 2015/01/26 | 1,143 | 1,153 | 1,133 | 1,143 | -11 | -1% | 1,105,000 |
| 2015/01/23 | 1,145 | 1,157 | 1,143 | 1,154 | +18 | +1.6% | 1,492,000 |
| 2015/01/22 | 1,137 | 1,145 | 1,123 | 1,136 | -2 | -0.2% | 1,164,000 |
| 2015/01/21 | 1,131 | 1,141 | 1,126 | 1,138 | -3 | -0.3% | 1,584,000 |
| 2015/01/20 | 1,124 | 1,144 | 1,119 | 1,141 | +21 | +1.9% | 1,188,000 |
| 2015/01/19 | 1,124 | 1,126 | 1,107 | 1,120 | +5 | +0.4% | 1,176,000 |
| 2015/01/16 | 1,106 | 1,125 | 1,094 | 1,115 | -11 | -1% | 2,243,000 |
| 2015/01/15 | 1,078 | 1,129 | 1,078 | 1,126 | +47 | +4.4% | 2,338,000 |
| 2015/01/14 | 1,099 | 1,105 | 1,077 | 1,079 | -20 | -1.8% | 1,120,000 |
| 2015/01/13 | 1,089 | 1,099 | 1,076 | 1,099 | ±0 | ±0% | 1,312,000 |
| 2015/01/09 | 1,109 | 1,112 | 1,092 | 1,099 | +2 | +0.2% | 1,756,000 |
| 2015/01/08 | 1,084 | 1,103 | 1,068 | 1,097 | +20 | +1.9% | 2,612,000 |
| 2015/01/07 | 1,054 | 1,084 | 1,053 | 1,077 | +7 | +0.7% | 1,450,000 |
| 2015/01/06 | 1,076 | 1,080 | 1,068 | 1,070 | -33 | -3% | 1,759,000 |
| 2015/01/05 | 1,091 | 1,116 | 1,080 | 1,103 | -2 | -0.2% | 1,711,000 |
| 2014/12/30 | 1,101 | 1,114 | 1,094 | 1,105 | +5 | +0.5% | 1,493,000 |
| 2014/12/29 | 1,122 | 1,125 | 1,078 | 1,100 | -22 | -2% | 3,074,000 |
| 2014/12/26 | 1,125 | 1,133 | 1,103 | 1,122 | -36 | -3.1% | 2,550,000 |
| 2014/12/25 | 1,171 | 1,179 | 1,153 | 1,158 | -17 | -1.4% | 1,342,000 |
| 2014/12/24 | 1,176 | 1,176 | 1,168 | 1,175 | +11 | +0.9% | 1,117,000 |
| 2014/12/22 | 1,162 | 1,168 | 1,151 | 1,164 | -6 | -0.5% | 1,153,000 |
| 2014/12/19 | 1,175 | 1,177 | 1,161 | 1,170 | +19 | +1.7% | 2,724,000 |
| 2014/12/18 | 1,127 | 1,158 | 1,127 | 1,151 | +47 | +4.3% | 2,681,000 |
| 2014/12/17 | 1,063 | 1,116 | 1,061 | 1,104 | +37 | +3.5% | 3,792,000 |
| 2014/12/16 | 1,072 | 1,085 | 1,063 | 1,067 | -29 | -2.6% | 2,068,000 |
| 2014/12/15 | 1,111 | 1,118 | 1,095 | 1,096 | -25 | -2.2% | 1,185,000 |
| 2014/12/12 | 1,098 | 1,130 | 1,097 | 1,121 | +17 | +1.5% | 3,178,000 |
| 2014/12/11 | 1,078 | 1,107 | 1,075 | 1,104 | ±0 | ±0% | 1,543,000 |
| 2014/12/10 | 1,128 | 1,130 | 1,094 | 1,104 | -45 | -3.9% | 2,810,000 |
| 2014/12/09 | 1,154 | 1,171 | 1,146 | 1,149 | -16 | -1.4% | 1,069,000 |
| 2014/12/08 | 1,180 | 1,185 | 1,161 | 1,165 | -1 | -0.1% | 1,474,000 |
| 2014/12/05 | 1,151 | 1,167 | 1,141 | 1,166 | +14 | +1.2% | 1,926,000 |
| 2014/12/04 | 1,148 | 1,161 | 1,146 | 1,152 | +26 | +2.3% | 1,389,000 |
| 2014/12/03 | 1,155 | 1,174 | 1,126 | 1,126 | +1 | +0.1% | 2,731,000 |
| 2014/12/02 | 1,119 | 1,129 | 1,115 | 1,125 | +6 | +0.5% | 1,341,000 |
| 2014/12/01 | 1,100 | 1,121 | 1,100 | 1,119 | +27 | +2.5% | 1,431,000 |
| 2014/11/28 | 1,076 | 1,096 | 1,075 | 1,092 | +23 | +2.2% | 1,797,000 |
| 2014/11/27 | 1,079 | 1,080 | 1,066 | 1,069 | -10 | -0.9% | 1,313,000 |
| 2014/11/26 | 1,051 | 1,082 | 1,050 | 1,079 | +26 | +2.5% | 2,109,000 |
| 2014/11/25 | 1,028 | 1,053 | 1,028 | 1,053 | +34 | +3.3% | 1,734,000 |
| 2014/11/21 | 1,014 | 1,024 | 1,006 | 1,019 | ±0 | ±0% | 1,143,000 |
| 2014/11/20 | 1,012 | 1,023 | 1,012 | 1,019 | +14 | +1.4% | 934,000 |
| 2014/11/19 | 1,005 | 1,020 | 1,003 | 1,005 | +3 | +0.3% | 1,126,000 |
| 2014/11/18 | 994 | 1,004 | 993 | 1,002 | +15 | +1.5% | 1,713,000 |
| 2014/11/17 | 1,010 | 1,012 | 983 | 987 | -29 | -2.9% | 1,792,000 |
| 2014/11/14 | 1,017 | 1,017 | 1,006 | 1,016 | +9 | +0.9% | 2,197,000 |
2401～
2450
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
