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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 883 | 892 | 867 | 884 | -2 | -0.2% | 1,374,000 |
| 2013/08/21 | 882 | 888 | 871 | 886 | +9 | +1% | 1,647,000 |
| 2013/08/20 | 907 | 908 | 874 | 877 | -42 | -4.6% | 1,697,000 |
| 2013/08/19 | 910 | 923 | 908 | 919 | +11 | +1.2% | 874,000 |
| 2013/08/16 | 917 | 928 | 902 | 908 | -13 | -1.4% | 1,729,000 |
| 2013/08/15 | 935 | 935 | 917 | 921 | -18 | -1.9% | 1,217,000 |
| 2013/08/14 | 934 | 943 | 918 | 939 | +5 | +0.5% | 1,455,000 |
| 2013/08/13 | 938 | 941 | 921 | 934 | -1 | -0.1% | 1,925,000 |
| 2013/08/12 | 929 | 953 | 912 | 935 | -3 | -0.3% | 1,406,000 |
| 2013/08/09 | 958 | 965 | 918 | 938 | -10 | -1.1% | 3,831,000 |
| 2013/08/08 | 980 | 991 | 944 | 948 | -33 | -3.4% | 1,977,000 |
| 2013/08/07 | 1,012 | 1,018 | 980 | 981 | -51 | -4.9% | 1,472,000 |
| 2013/08/06 | 1,021 | 1,033 | 1,004 | 1,032 | +10 | +1% | 909,000 |
| 2013/08/05 | 1,017 | 1,029 | 1,012 | 1,022 | -10 | -1% | 783,000 |
| 2013/08/02 | 1,015 | 1,032 | 1,006 | 1,032 | +35 | +3.5% | 913,000 |
| 2013/08/01 | 965 | 997 | 954 | 997 | +31 | +3.2% | 1,210,000 |
| 2013/07/31 | 967 | 987 | 951 | 966 | -12 | -1.2% | 1,510,000 |
| 2013/07/30 | 943 | 982 | 942 | 978 | +27 | +2.8% | 1,608,000 |
| 2013/07/29 | 978 | 984 | 948 | 951 | -56 | -5.6% | 1,421,000 |
| 2013/07/26 | 1,025 | 1,029 | 1,000 | 1,007 | -25 | -2.4% | 1,940,000 |
| 2013/07/25 | 1,035 | 1,040 | 1,028 | 1,032 | +1 | +0.1% | 967,000 |
| 2013/07/24 | 1,035 | 1,046 | 1,017 | 1,031 | -11 | -1.1% | 999,000 |
| 2013/07/23 | 1,028 | 1,045 | 1,021 | 1,042 | -1 | -0.1% | 1,461,000 |
| 2013/07/22 | 1,042 | 1,044 | 1,027 | 1,043 | +21 | +2.1% | 1,674,000 |
| 2013/07/19 | 1,045 | 1,052 | 1,013 | 1,022 | -23 | -2.2% | 2,490,000 |
| 2013/07/18 | 1,043 | 1,047 | 1,029 | 1,045 | +7 | +0.7% | 1,169,000 |
| 2013/07/17 | 1,043 | 1,049 | 1,032 | 1,038 | -13 | -1.2% | 1,294,000 |
| 2013/07/16 | 1,065 | 1,068 | 1,038 | 1,051 | -2 | -0.2% | 1,308,000 |
| 2013/07/12 | 1,058 | 1,063 | 1,045 | 1,053 | +2 | +0.2% | 2,018,000 |
| 2013/07/11 | 1,036 | 1,055 | 1,028 | 1,051 | -5 | -0.5% | 1,504,000 |
| 2013/07/10 | 1,052 | 1,064 | 1,043 | 1,056 | +5 | +0.5% | 1,826,000 |
| 2013/07/09 | 1,036 | 1,051 | 1,031 | 1,051 | +23 | +2.2% | 1,408,000 |
| 2013/07/08 | 1,066 | 1,068 | 1,023 | 1,028 | -19 | -1.8% | 1,411,000 |
| 2013/07/05 | 1,043 | 1,049 | 1,034 | 1,047 | +14 | +1.4% | 1,339,000 |
| 2013/07/04 | 1,045 | 1,056 | 1,024 | 1,033 | -27 | -2.5% | 1,424,000 |
| 2013/07/03 | 1,054 | 1,070 | 1,050 | 1,060 | +13 | +1.2% | 1,819,000 |
| 2013/07/02 | 1,037 | 1,047 | 1,024 | 1,047 | +26 | +2.5% | 1,675,000 |
| 2013/07/01 | 1,018 | 1,025 | 998 | 1,021 | +24 | +2.4% | 1,754,000 |
| 2013/06/28 | 988 | 1,012 | 976 | 997 | +24 | +2.5% | 2,921,000 |
| 2013/06/27 | 947 | 975 | 936 | 973 | +39 | +4.2% | 1,880,000 |
| 2013/06/26 | 959 | 965 | 928 | 934 | -21 | -2.2% | 1,972,000 |
| 2013/06/25 | 959 | 965 | 936 | 955 | -10 | -1% | 2,604,000 |
| 2013/06/24 | 997 | 998 | 960 | 965 | -17 | -1.7% | 1,592,000 |
| 2013/06/21 | 962 | 989 | 943 | 982 | -20 | -2% | 3,800,000 |
| 2013/06/20 | 982 | 1,013 | 975 | 1,002 | +17 | +1.7% | 2,741,000 |
| 2013/06/19 | 1,006 | 1,018 | 974 | 985 | -9 | -0.9% | 2,168,000 |
| 2013/06/18 | 964 | 999 | 958 | 994 | +24 | +2.5% | 4,180,000 |
| 2013/06/17 | 922 | 972 | 917 | 970 | +45 | +4.9% | 3,968,000 |
| 2013/06/14 | 938 | 956 | 920 | 925 | +4 | +0.4% | 6,077,000 |
| 2013/06/13 | 979 | 979 | 920 | 921 | -62 | -6.3% | 3,724,000 |
2751～
2800
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
