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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 459 | 469 | 459 | 467 | +11 | +2.4% | 1,688,000 |
| 2010/07/27 | 458 | 463 | 454 | 456 | +4 | +0.9% | 2,159,000 |
| 2010/07/26 | 448 | 453 | 448 | 452 | +12 | +2.7% | 1,762,000 |
| 2010/07/23 | 444 | 447 | 438 | 440 | +4 | +0.9% | 1,405,000 |
| 2010/07/22 | 437 | 440 | 433 | 436 | ±0 | ±0% | 1,337,000 |
| 2010/07/21 | 445 | 447 | 435 | 436 | -3 | -0.7% | 1,753,000 |
| 2010/07/20 | 441 | 449 | 436 | 439 | -6 | -1.3% | 1,662,000 |
| 2010/07/16 | 459 | 460 | 444 | 445 | -16 | -3.5% | 2,283,000 |
| 2010/07/15 | 451 | 467 | 450 | 461 | +10 | +2.2% | 3,403,000 |
| 2010/07/14 | 449 | 455 | 448 | 451 | +10 | +2.3% | 1,446,000 |
| 2010/07/13 | 444 | 447 | 440 | 441 | +3 | +0.7% | 1,124,000 |
| 2010/07/12 | 437 | 445 | 436 | 438 | -3 | -0.7% | 846,000 |
| 2010/07/09 | 439 | 444 | 433 | 441 | +8 | +1.8% | 1,687,000 |
| 2010/07/08 | 432 | 434 | 429 | 433 | +15 | +3.6% | 876,000 |
| 2010/07/07 | 425 | 425 | 416 | 418 | -5 | -1.2% | 1,383,000 |
| 2010/07/06 | 409 | 424 | 407 | 423 | +8 | +1.9% | 1,114,000 |
| 2010/07/05 | 416 | 420 | 413 | 415 | +3 | +0.7% | 764,000 |
| 2010/07/02 | 414 | 418 | 409 | 412 | +6 | +1.5% | 1,471,000 |
| 2010/07/01 | 403 | 409 | 398 | 406 | +3 | +0.7% | 2,110,000 |
| 2010/06/30 | 410 | 410 | 400 | 403 | -14 | -3.4% | 1,770,000 |
| 2010/06/29 | 426 | 428 | 416 | 417 | -8 | -1.9% | 1,042,000 |
| 2010/06/28 | 431 | 431 | 421 | 425 | -3 | -0.7% | 1,353,000 |
| 2010/06/25 | 426 | 429 | 423 | 428 | -5 | -1.2% | 2,219,000 |
| 2010/06/24 | 432 | 440 | 427 | 433 | -3 | -0.7% | 1,262,000 |
| 2010/06/23 | 436 | 438 | 432 | 436 | -8 | -1.8% | 1,328,000 |
| 2010/06/22 | 446 | 448 | 442 | 444 | -10 | -2.2% | 1,610,000 |
| 2010/06/21 | 455 | 456 | 449 | 454 | +5 | +1.1% | 1,359,000 |
| 2010/06/18 | 444 | 450 | 442 | 449 | +5 | +1.1% | 1,504,000 |
| 2010/06/17 | 443 | 447 | 442 | 444 | +2 | +0.5% | 1,225,000 |
| 2010/06/16 | 449 | 449 | 440 | 442 | ±0 | ±0% | 1,790,000 |
| 2010/06/15 | 437 | 446 | 436 | 442 | ±0 | ±0% | 1,042,000 |
| 2010/06/14 | 440 | 446 | 438 | 442 | +10 | +2.3% | 2,147,000 |
| 2010/06/11 | 421 | 433 | 417 | 432 | +17 | +4.1% | 5,612,000 |
| 2010/06/10 | 413 | 417 | 407 | 415 | +1 | +0.2% | 1,427,000 |
| 2010/06/09 | 409 | 416 | 406 | 414 | ±0 | ±0% | 1,745,000 |
| 2010/06/08 | 410 | 420 | 410 | 414 | +1 | +0.2% | 1,664,000 |
| 2010/06/07 | 421 | 423 | 413 | 413 | -16 | -3.7% | 1,541,000 |
| 2010/06/04 | 433 | 439 | 424 | 429 | +2 | +0.5% | 1,940,000 |
| 2010/06/03 | 423 | 428 | 421 | 427 | +10 | +2.4% | 1,113,000 |
| 2010/06/02 | 418 | 425 | 411 | 417 | -8 | -1.9% | 1,914,000 |
| 2010/06/01 | 414 | 426 | 411 | 425 | +11 | +2.7% | 1,753,000 |
| 2010/05/31 | 414 | 417 | 411 | 414 | -4 | -1% | 1,798,000 |
| 2010/05/28 | 411 | 424 | 411 | 418 | +15 | +3.7% | 3,083,000 |
| 2010/05/27 | 398 | 405 | 394 | 403 | -3 | -0.7% | 3,014,000 |
| 2010/05/26 | 411 | 416 | 403 | 406 | +3 | +0.7% | 2,515,000 |
| 2010/05/25 | 416 | 416 | 401 | 403 | -16 | -3.8% | 1,818,000 |
| 2010/05/24 | 417 | 423 | 413 | 419 | -3 | -0.7% | 2,116,000 |
| 2010/05/21 | 426 | 428 | 415 | 422 | -12 | -2.8% | 1,998,000 |
| 2010/05/20 | 450 | 450 | 433 | 434 | -13 | -2.9% | 1,908,000 |
| 2010/05/19 | 445 | 455 | 441 | 447 | -3 | -0.7% | 3,156,000 |
3651～
3700
件表示中 / 3730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 | 389,700円 | +11.4% | +14.4% | 2.62% | 7.54倍 | 0.69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 | 587,800円 | -2.3% | +19.8% | 3.91% | 15.67倍 | 1.06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 | 303,600円 | +3.5% | -26.6% | 4.12% | 9.35倍 | 0.99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 | 164,200円 | +0.7% | +416.9% | 4.26% | 9.59倍 | 0.66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 | 163,900円 | -2.1% | -12.0% | 3.48% | 8.73倍 | 0.79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
