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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,386 | 4,444 | 4,356 | 4,423 | +73 | +1.7% | 455,700 |
| 2025/07/31 | 4,377 | 4,377 | 4,305 | 4,350 | -44 | -1% | 668,300 |
| 2025/07/30 | 4,378 | 4,407 | 4,339 | 4,394 | +38 | +0.9% | 2,086,700 |
| 2025/07/29 | 4,424 | 4,460 | 4,343 | 4,356 | -108 | -2.4% | 683,500 |
| 2025/07/28 | 4,510 | 4,552 | 4,458 | 4,464 | -36 | -0.8% | 599,200 |
| 2025/07/25 | 4,554 | 4,554 | 4,460 | 4,500 | -68 | -1.5% | 581,100 |
| 2025/07/24 | 4,530 | 4,615 | 4,472 | 4,568 | +103 | +2.3% | 925,500 |
| 2025/07/23 | 4,421 | 4,518 | 4,355 | 4,465 | +164 | +3.8% | 1,072,200 |
| 2025/07/22 | 4,223 | 4,309 | 4,223 | 4,301 | +87 | +2.1% | 832,200 |
| 2025/07/18 | 4,195 | 4,237 | 4,146 | 4,214 | +39 | +0.9% | 818,100 |
| 2025/07/17 | 4,117 | 4,175 | 4,117 | 4,175 | +33 | +0.8% | 464,200 |
| 2025/07/16 | 4,172 | 4,180 | 4,140 | 4,142 | +10 | +0.2% | 414,300 |
| 2025/07/15 | 4,161 | 4,176 | 4,117 | 4,132 | -29 | -0.7% | 510,900 |
| 2025/07/14 | 4,188 | 4,225 | 4,160 | 4,161 | -27 | -0.6% | 431,300 |
| 2025/07/11 | 4,231 | 4,231 | 4,150 | 4,188 | +27 | +0.6% | 688,700 |
| 2025/07/10 | 4,197 | 4,227 | 4,148 | 4,161 | -24 | -0.6% | 594,400 |
| 2025/07/09 | 4,158 | 4,189 | 4,146 | 4,185 | +67 | +1.6% | 579,300 |
| 2025/07/08 | 4,100 | 4,180 | 4,035 | 4,118 | +8 | +0.2% | 1,310,400 |
| 2025/07/07 | 4,205 | 4,209 | 4,085 | 4,110 | -104 | -2.5% | 757,000 |
| 2025/07/04 | 4,205 | 4,225 | 4,167 | 4,214 | +51 | +1.2% | 742,500 |
| 2025/07/03 | 4,143 | 4,171 | 4,101 | 4,163 | +57 | +1.4% | 992,400 |
| 2025/07/02 | 4,000 | 4,138 | 4,000 | 4,106 | +102 | +2.5% | 1,099,500 |
| 2025/07/01 | 3,966 | 4,050 | 3,951 | 4,004 | +32 | +0.8% | 795,400 |
| 2025/06/30 | 3,933 | 4,020 | 3,920 | 3,972 | +75 | +1.9% | 1,190,600 |
| 2025/06/27 | 3,824 | 3,923 | 3,800 | 3,897 | +235 | +6.4% | 2,216,600 |
| 2025/06/26 | 3,644 | 3,674 | 3,625 | 3,662 | +71 | +2% | 882,600 |
| 2025/06/25 | 3,546 | 3,598 | 3,540 | 3,591 | +115 | +3.3% | 673,800 |
| 2025/06/24 | 3,502 | 3,515 | 3,464 | 3,476 | +59 | +1.7% | 433,100 |
| 2025/06/23 | 3,447 | 3,447 | 3,400 | 3,417 | -24 | -0.7% | 278,900 |
| 2025/06/20 | 3,464 | 3,480 | 3,435 | 3,441 | -21 | -0.6% | 442,400 |
| 2025/06/19 | 3,480 | 3,480 | 3,442 | 3,462 | -14 | -0.4% | 300,900 |
| 2025/06/18 | 3,416 | 3,480 | 3,414 | 3,476 | +30 | +0.9% | 464,300 |
| 2025/06/17 | 3,388 | 3,446 | 3,388 | 3,446 | +26 | +0.8% | 394,900 |
| 2025/06/16 | 3,427 | 3,435 | 3,400 | 3,420 | -7 | -0.2% | 412,100 |
| 2025/06/13 | 3,477 | 3,477 | 3,389 | 3,427 | -94 | -2.7% | 891,200 |
| 2025/06/12 | 3,588 | 3,605 | 3,513 | 3,521 | +1 | ±0% | 563,100 |
| 2025/06/11 | 3,503 | 3,520 | 3,488 | 3,520 | +31 | +0.9% | 303,900 |
| 2025/06/10 | 3,500 | 3,517 | 3,471 | 3,489 | +10 | +0.3% | 348,500 |
| 2025/06/09 | 3,545 | 3,545 | 3,454 | 3,479 | -30 | -0.9% | 380,000 |
| 2025/06/06 | 3,470 | 3,532 | 3,470 | 3,509 | +19 | +0.5% | 455,600 |
| 2025/06/05 | 3,496 | 3,538 | 3,474 | 3,490 | -59 | -1.7% | 461,600 |
| 2025/06/04 | 3,615 | 3,620 | 3,540 | 3,549 | -42 | -1.2% | 670,300 |
| 2025/06/03 | 3,588 | 3,610 | 3,566 | 3,591 | +7 | +0.2% | 526,600 |
| 2025/06/02 | 3,605 | 3,625 | 3,584 | 3,584 | -58 | -1.6% | 510,300 |
| 2025/05/30 | 3,599 | 3,674 | 3,590 | 3,642 | -5 | -0.1% | 719,300 |
| 2025/05/29 | 3,594 | 3,657 | 3,576 | 3,647 | +123 | +3.5% | 764,700 |
| 2025/05/28 | 3,542 | 3,582 | 3,519 | 3,524 | +42 | +1.2% | 678,500 |
| 2025/05/27 | 3,457 | 3,495 | 3,444 | 3,482 | +64 | +1.9% | 457,000 |
| 2025/05/26 | 3,440 | 3,471 | 3,412 | 3,418 | +1 | ±0% | 432,600 |
| 2025/05/23 | 3,430 | 3,455 | 3,409 | 3,417 | +8 | +0.2% | 391,200 |
1～
50
件表示中 / 3754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 | 442,300円 | +11.4% | +14.4% | 2.31% | 8.56倍 | 0.78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 | 623,100円 | -2.3% | +19.8% | 3.69% | 16.43倍 | 1.11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 | 327,700円 | +3.5% | -26.6% | 3.81% | 10.09倍 | 1.07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 | 174,400円 | +0.7% | +416.9% | 4.01% | 10.19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 | 191,800円 | -2.9% | -9.4% | 3.13% | 9.71倍 | 0.93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
