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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 992 | 997 | 979 | 983 | -3 | -0.3% | 1,427,000 |
| 2014/01/22 | 985 | 990 | 974 | 986 | -2 | -0.2% | 1,599,000 |
| 2014/01/21 | 985 | 996 | 980 | 988 | +6 | +0.6% | 886,000 |
| 2014/01/20 | 996 | 996 | 981 | 982 | -11 | -1.1% | 856,000 |
| 2014/01/17 | 981 | 996 | 976 | 993 | +4 | +0.4% | 1,651,000 |
| 2014/01/16 | 1,003 | 1,009 | 986 | 989 | -9 | -0.9% | 1,205,000 |
| 2014/01/15 | 991 | 998 | 983 | 998 | +22 | +2.3% | 1,732,000 |
| 2014/01/14 | 982 | 994 | 972 | 976 | -35 | -3.5% | 2,688,000 |
| 2014/01/10 | 1,002 | 1,014 | 1,000 | 1,011 | -8 | -0.8% | 3,355,000 |
| 2014/01/09 | 1,031 | 1,035 | 1,014 | 1,019 | -17 | -1.6% | 1,729,000 |
| 2014/01/08 | 1,017 | 1,036 | 1,011 | 1,036 | +29 | +2.9% | 1,448,000 |
| 2014/01/07 | 1,006 | 1,028 | 1,002 | 1,007 | -5 | -0.5% | 1,985,000 |
| 2014/01/06 | 1,021 | 1,030 | 1,002 | 1,012 | -21 | -2% | 2,278,000 |
| 2013/12/30 | 1,033 | 1,035 | 1,019 | 1,033 | +14 | +1.4% | 1,852,000 |
| 2013/12/27 | 1,034 | 1,034 | 1,006 | 1,019 | -9 | -0.9% | 2,593,000 |
| 2013/12/26 | 1,038 | 1,039 | 1,016 | 1,028 | -17 | -1.6% | 3,278,000 |
| 2013/12/25 | 1,039 | 1,046 | 1,034 | 1,045 | +5 | +0.5% | 1,417,000 |
| 2013/12/24 | 1,047 | 1,054 | 1,037 | 1,040 | +4 | +0.4% | 2,222,000 |
| 2013/12/20 | 1,021 | 1,036 | 1,021 | 1,036 | +22 | +2.2% | 3,073,000 |
| 2013/12/19 | 1,029 | 1,036 | 1,007 | 1,014 | ±0 | ±0% | 2,094,000 |
| 2013/12/18 | 993 | 1,015 | 992 | 1,014 | +16 | +1.6% | 1,603,000 |
| 2013/12/17 | 992 | 1,002 | 990 | 998 | +14 | +1.4% | 1,129,000 |
| 2013/12/16 | 996 | 1,001 | 980 | 984 | -21 | -2.1% | 1,104,000 |
| 2013/12/13 | 985 | 1,013 | 985 | 1,005 | +20 | +2% | 3,726,000 |
| 2013/12/12 | 991 | 993 | 981 | 985 | -21 | -2.1% | 1,686,000 |
| 2013/12/11 | 1,018 | 1,019 | 997 | 1,006 | -13 | -1.3% | 1,034,000 |
| 2013/12/10 | 1,028 | 1,029 | 1,017 | 1,019 | -6 | -0.6% | 1,220,000 |
| 2013/12/09 | 1,022 | 1,028 | 1,015 | 1,025 | +33 | +3.3% | 1,532,000 |
| 2013/12/06 | 990 | 996 | 978 | 992 | +2 | +0.2% | 1,809,000 |
| 2013/12/05 | 1,021 | 1,028 | 988 | 990 | -37 | -3.6% | 2,951,000 |
| 2013/12/04 | 1,040 | 1,045 | 1,011 | 1,027 | -38 | -3.6% | 2,772,000 |
| 2013/12/03 | 1,069 | 1,081 | 1,061 | 1,065 | +8 | +0.8% | 2,549,000 |
| 2013/12/02 | 1,062 | 1,064 | 1,050 | 1,057 | -3 | -0.3% | 1,894,000 |
| 2013/11/29 | 1,042 | 1,062 | 1,041 | 1,060 | +6 | +0.6% | 1,961,000 |
| 2013/11/28 | 1,039 | 1,055 | 1,039 | 1,054 | +22 | +2.1% | 2,076,000 |
| 2013/11/27 | 1,024 | 1,036 | 1,019 | 1,032 | +8 | +0.8% | 1,744,000 |
| 2013/11/26 | 1,010 | 1,027 | 1,008 | 1,024 | +7 | +0.7% | 1,070,000 |
| 2013/11/25 | 1,017 | 1,018 | 1,006 | 1,017 | +13 | +1.3% | 1,355,000 |
| 2013/11/22 | 1,014 | 1,020 | 997 | 1,004 | +5 | +0.5% | 1,915,000 |
| 2013/11/21 | 984 | 1,001 | 981 | 999 | +24 | +2.5% | 2,054,000 |
| 2013/11/20 | 983 | 986 | 975 | 975 | -7 | -0.7% | 1,476,000 |
| 2013/11/19 | 981 | 986 | 973 | 982 | -4 | -0.4% | 1,185,000 |
| 2013/11/18 | 988 | 989 | 973 | 986 | +13 | +1.3% | 1,928,000 |
| 2013/11/15 | 960 | 979 | 956 | 973 | +29 | +3.1% | 2,114,000 |
| 2013/11/14 | 930 | 953 | 929 | 944 | +18 | +1.9% | 1,893,000 |
| 2013/11/13 | 919 | 929 | 919 | 926 | +2 | +0.2% | 1,208,000 |
| 2013/11/12 | 912 | 924 | 910 | 924 | +13 | +1.4% | 1,636,000 |
| 2013/11/11 | 951 | 952 | 905 | 911 | -34 | -3.6% | 2,745,000 |
| 2013/11/08 | 932 | 965 | 930 | 945 | -1 | -0.1% | 2,573,000 |
| 2013/11/07 | 961 | 968 | 936 | 946 | -8 | -0.8% | 1,859,000 |
2651～
2700
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
