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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/08 | 3,933 | 3,933 | 3,853 | 3,860 | -69 | -1.8% | 701,600 |
| 2024/03/07 | 4,059 | 4,060 | 3,917 | 3,929 | -60 | -1.5% | 551,600 |
| 2024/03/06 | 3,912 | 4,003 | 3,891 | 3,989 | +90 | +2.3% | 565,900 |
| 2024/03/05 | 3,865 | 3,938 | 3,808 | 3,899 | -6 | -0.2% | 1,036,600 |
| 2024/03/04 | 3,942 | 3,969 | 3,894 | 3,905 | -44 | -1.1% | 458,400 |
| 2024/03/01 | 3,951 | 3,980 | 3,933 | 3,949 | -30 | -0.8% | 412,700 |
| 2024/02/29 | 4,009 | 4,034 | 3,932 | 3,979 | -11 | -0.3% | 605,400 |
| 2024/02/28 | 4,031 | 4,043 | 3,950 | 3,990 | -25 | -0.6% | 549,100 |
| 2024/02/27 | 4,026 | 4,050 | 3,991 | 4,015 | -22 | -0.5% | 488,400 |
| 2024/02/26 | 4,083 | 4,129 | 4,022 | 4,037 | -43 | -1.1% | 642,600 |
| 2024/02/22 | 4,060 | 4,080 | 4,025 | 4,080 | -3 | -0.1% | 1,113,600 |
| 2024/02/21 | 4,010 | 4,093 | 4,008 | 4,083 | +81 | +2% | 945,600 |
| 2024/02/20 | 3,999 | 4,037 | 3,916 | 4,002 | -50 | -1.2% | 1,186,900 |
| 2024/02/19 | 3,961 | 4,080 | 3,912 | 4,052 | +197 | +5.1% | 3,293,900 |
| 2024/02/16 | 3,710 | 4,000 | 3,686 | 3,855 | +209 | +5.7% | 2,877,900 |
| 2024/02/15 | 3,670 | 3,692 | 3,592 | 3,646 | +62 | +1.7% | 594,400 |
1～
50
件表示中 / 3445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 | 395,700円 | +7.6% | +9.0% | 2.35% | 8.54倍 | 0.86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 | 672,500円 | +2.7% | +19.3% | 3.12% | 12.83倍 | 1.37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 | 185,000円 | +1.9% | -2.8% | 3.14% | 13.15倍 | 0.78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 | 287,400円 | +1.3% | -21.0% | 3.65% | 9.83倍 | 1.12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 |
| 三星ベ | 483,000円 | +1.9% | -11.2% | 5.18% | 19.30倍 | 1.45倍 |
|
Ｖベルトなど伝動ベルトの大手。自動車用中心に産業機械用、ＯＡ機器に製造販売。建材も |
市場注目の銘柄
チャート関連のコラム
