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 |
|---|---|---|---|---|---|---|---|
| 2024/05/23 | 4,045 | 4,063 | 4,007 | 4,042 | -21 | -0.5% | 350,400 |
| 2024/05/22 | 4,118 | 4,134 | 4,058 | 4,063 | -85 | -2% | 384,300 |
| 2024/05/21 | 4,182 | 4,197 | 4,123 | 4,148 | -29 | -0.7% | 352,100 |
| 2024/05/20 | 4,125 | 4,238 | 4,117 | 4,177 | +53 | +1.3% | 457,100 |
| 2024/05/17 | 4,082 | 4,124 | 4,019 | 4,124 | -11 | -0.3% | 425,300 |
| 2024/05/16 | 4,160 | 4,180 | 4,057 | 4,135 | -14 | -0.3% | 610,000 |
| 2024/05/15 | 3,995 | 4,295 | 3,981 | 4,149 | +195 | +4.9% | 1,208,000 |
| 2024/05/14 | 4,108 | 4,128 | 3,908 | 3,954 | -112 | -2.8% | 1,642,700 |
| 2024/05/13 | 4,087 | 4,087 | 3,994 | 4,066 | -21 | -0.5% | 444,000 |
| 2024/05/10 | 4,128 | 4,172 | 4,043 | 4,087 | +39 | +1% | 570,400 |
| 2024/05/09 | 3,998 | 4,061 | 3,974 | 4,048 | +84 | +2.1% | 422,100 |
| 2024/05/08 | 4,015 | 4,015 | 3,934 | 3,964 | -23 | -0.6% | 335,000 |
| 2024/05/07 | 4,009 | 4,061 | 3,956 | 3,987 | -71 | -1.7% | 569,600 |
| 2024/05/02 | 4,024 | 4,058 | 3,997 | 4,058 | -14 | -0.3% | 368,500 |
| 2024/05/01 | 4,097 | 4,136 | 4,046 | 4,072 | -65 | -1.6% | 347,500 |
| 2024/04/30 | 3,990 | 4,137 | 3,932 | 4,137 | +180 | +4.5% | 567,800 |
| 2024/04/26 | 3,883 | 4,006 | 3,860 | 3,957 | +30 | +0.8% | 402,600 |
| 2024/04/25 | 4,014 | 4,018 | 3,923 | 3,927 | -87 | -2.2% | 372,800 |
| 2024/04/24 | 3,986 | 4,023 | 3,963 | 4,014 | +11 | +0.3% | 520,400 |
| 2024/04/23 | 4,083 | 4,103 | 3,997 | 4,003 | -81 | -2% | 445,900 |
| 2024/04/22 | 4,025 | 4,096 | 3,982 | 4,084 | +148 | +3.8% | 598,500 |
| 2024/04/19 | 4,004 | 4,015 | 3,873 | 3,936 | -44 | -1.1% | 501,400 |
| 2024/04/18 | 3,930 | 4,016 | 3,909 | 3,980 | +45 | +1.1% | 368,600 |
| 2024/04/17 | 4,028 | 4,040 | 3,911 | 3,935 | -92 | -2.3% | 509,000 |
| 2024/04/16 | 4,079 | 4,141 | 4,003 | 4,027 | -21 | -0.5% | 705,100 |
| 2024/04/15 | 3,967 | 4,054 | 3,946 | 4,048 | +20 | +0.5% | 321,100 |
| 2024/04/12 | 4,053 | 4,056 | 4,000 | 4,028 | +12 | +0.3% | 466,700 |
| 2024/04/11 | 3,960 | 4,044 | 3,952 | 4,016 | +14 | +0.3% | 439,200 |
| 2024/04/10 | 3,958 | 4,039 | 3,915 | 4,002 | +51 | +1.3% | 511,100 |
| 2024/04/09 | 3,987 | 4,007 | 3,908 | 3,951 | -11 | -0.3% | 432,600 |
| 2024/04/08 | 3,945 | 4,026 | 3,940 | 3,962 | +35 | +0.9% | 521,400 |
| 2024/04/05 | 3,846 | 3,943 | 3,827 | 3,927 | -10 | -0.3% | 605,100 |
| 2024/04/04 | 3,881 | 3,971 | 3,870 | 3,937 | +104 | +2.7% | 911,600 |
| 2024/04/03 | 3,818 | 3,862 | 3,786 | 3,833 | +52 | +1.4% | 654,700 |
| 2024/04/02 | 3,862 | 3,886 | 3,778 | 3,781 | -82 | -2.1% | 822,500 |
| 2024/04/01 | 4,036 | 4,040 | 3,813 | 3,863 | -163 | -4% | 890,800 |
| 2024/03/29 | 4,066 | 4,080 | 4,004 | 4,026 | -40 | -1% | 756,100 |
| 2024/03/28 | 4,080 | 4,113 | 4,049 | 4,066 | -35 | -0.9% | 438,700 |
| 2024/03/27 | 4,094 | 4,166 | 4,079 | 4,101 | +7 | +0.2% | 722,400 |
| 2024/03/26 | 4,150 | 4,158 | 4,094 | 4,094 | -26 | -0.6% | 490,200 |
| 2024/03/25 | 4,176 | 4,176 | 4,118 | 4,120 | -57 | -1.4% | 355,100 |
| 2024/03/22 | 4,100 | 4,195 | 4,100 | 4,177 | +68 | +1.7% | 492,500 |
| 2024/03/21 | 4,150 | 4,157 | 4,038 | 4,109 | -9 | -0.2% | 669,800 |
| 2024/03/19 | 4,100 | 4,123 | 4,041 | 4,118 | +64 | +1.6% | 489,300 |
| 2024/03/18 | 4,020 | 4,082 | 3,991 | 4,054 | +103 | +2.6% | 754,300 |
| 2024/03/15 | 3,943 | 3,981 | 3,920 | 3,951 | +28 | +0.7% | 932,700 |
| 2024/03/14 | 3,878 | 3,946 | 3,864 | 3,923 | +73 | +1.9% | 618,700 |
| 2024/03/13 | 3,886 | 3,924 | 3,846 | 3,850 | +12 | +0.3% | 854,200 |
| 2024/03/12 | 3,820 | 3,869 | 3,799 | 3,838 | +14 | +0.4% | 629,100 |
| 2024/03/11 | 3,800 | 3,843 | 3,774 | 3,824 | -36 | -0.9% | 756,900 |
301～
350
件表示中 / 3761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 | 555,100円 | +12.8% | +14.4% | 2.02% | 9.95倍 | 1.01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 | 661,600円 | -2.3% | +19.8% | 3.48% | 17.29倍 | 1.26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 |
| ＴＯＹＯＴＩＲＥ | 356,400円 | +3.5% | -23.6% | 3.65% | 9.80倍 | 1.15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 |
| 住友ゴム | 170,900円 | +0.3% | +416.9% | 4.10% | 9.98倍 | 0.70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 |
| 住友理工 | 203,000円 | -2.9% | -9.4% | 2.96% | 10.28倍 | 0.98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
