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 |
|---|---|---|---|---|---|---|---|
| 2022/07/22 | 1,991 | 2,011 | 1,980 | 2,003 | +7 | +0.4% | 581,000 |
| 2022/07/21 | 1,972 | 1,997 | 1,970 | 1,996 | +29 | +1.5% | 627,200 |
| 2022/07/20 | 1,975 | 1,988 | 1,960 | 1,967 | +16 | +0.8% | 959,600 |
| 2022/07/19 | 1,942 | 1,957 | 1,933 | 1,951 | +28 | +1.5% | 482,700 |
| 2022/07/15 | 1,937 | 1,940 | 1,915 | 1,923 | -7 | -0.4% | 461,300 |
| 2022/07/14 | 1,903 | 1,936 | 1,895 | 1,930 | +19 | +1% | 395,200 |
| 2022/07/13 | 1,935 | 1,949 | 1,905 | 1,911 | +2 | +0.1% | 500,400 |
| 2022/07/12 | 1,923 | 1,930 | 1,902 | 1,909 | -28 | -1.4% | 570,000 |
| 2022/07/11 | 1,965 | 1,972 | 1,935 | 1,937 | +18 | +0.9% | 775,600 |
| 2022/07/08 | 1,952 | 1,959 | 1,919 | 1,919 | +7 | +0.4% | 1,478,000 |
| 2022/07/07 | 1,824 | 1,926 | 1,822 | 1,912 | +110 | +6.1% | 1,623,600 |
| 2022/07/06 | 1,805 | 1,826 | 1,798 | 1,802 | -35 | -1.9% | 1,042,400 |
| 2022/07/05 | 1,831 | 1,851 | 1,824 | 1,837 | +26 | +1.4% | 559,400 |
| 2022/07/04 | 1,830 | 1,830 | 1,794 | 1,811 | +7 | +0.4% | 518,600 |
| 2022/07/01 | 1,826 | 1,840 | 1,795 | 1,804 | -33 | -1.8% | 904,500 |
| 2022/06/30 | 1,827 | 1,849 | 1,817 | 1,837 | +13 | +0.7% | 875,600 |
| 2022/06/29 | 1,830 | 1,847 | 1,823 | 1,824 | -48 | -2.6% | 1,628,300 |
| 2022/06/28 | 1,867 | 1,876 | 1,852 | 1,872 | +12 | +0.6% | 820,600 |
| 2022/06/27 | 1,900 | 1,907 | 1,844 | 1,860 | +1 | +0.1% | 854,600 |
| 2022/06/24 | 1,850 | 1,876 | 1,822 | 1,859 | +9 | +0.5% | 1,212,800 |
| 2022/06/23 | 1,879 | 1,888 | 1,843 | 1,850 | -12 | -0.6% | 1,046,000 |
| 2022/06/22 | 1,810 | 1,877 | 1,796 | 1,862 | +90 | +5.1% | 1,770,800 |
| 2022/06/21 | 1,766 | 1,780 | 1,702 | 1,772 | +86 | +5.1% | 1,175,800 |
| 2022/06/20 | 1,723 | 1,731 | 1,673 | 1,686 | -19 | -1.1% | 558,100 |
| 2022/06/17 | 1,724 | 1,731 | 1,686 | 1,705 | -59 | -3.3% | 2,052,600 |
| 2022/06/16 | 1,762 | 1,777 | 1,750 | 1,764 | +42 | +2.4% | 431,900 |
| 2022/06/15 | 1,723 | 1,746 | 1,721 | 1,722 | -3 | -0.2% | 668,100 |
| 2022/06/14 | 1,731 | 1,735 | 1,705 | 1,725 | -27 | -1.5% | 589,000 |
| 2022/06/13 | 1,754 | 1,768 | 1,732 | 1,752 | -54 | -3% | 652,600 |
| 2022/06/10 | 1,791 | 1,812 | 1,768 | 1,806 | +5 | +0.3% | 673,200 |
| 2022/06/09 | 1,801 | 1,810 | 1,786 | 1,801 | +7 | +0.4% | 558,800 |
| 2022/06/08 | 1,808 | 1,810 | 1,787 | 1,794 | +9 | +0.5% | 608,100 |
| 2022/06/07 | 1,770 | 1,801 | 1,768 | 1,785 | +23 | +1.3% | 659,000 |
| 2022/06/06 | 1,747 | 1,768 | 1,741 | 1,762 | +4 | +0.2% | 484,700 |
| 2022/06/03 | 1,774 | 1,774 | 1,748 | 1,758 | -7 | -0.4% | 563,000 |
| 2022/06/02 | 1,748 | 1,765 | 1,739 | 1,765 | +22 | +1.3% | 570,900 |
| 2022/06/01 | 1,685 | 1,743 | 1,685 | 1,743 | +89 | +5.4% | 950,100 |
| 2022/05/31 | 1,642 | 1,678 | 1,638 | 1,654 | -9 | -0.5% | 867,800 |
| 2022/05/30 | 1,645 | 1,666 | 1,632 | 1,663 | +45 | +2.8% | 1,100,000 |
| 2022/05/27 | 1,637 | 1,646 | 1,614 | 1,618 | +5 | +0.3% | 473,600 |
| 2022/05/26 | 1,609 | 1,636 | 1,608 | 1,613 | -2 | -0.1% | 854,600 |
| 2022/05/25 | 1,631 | 1,642 | 1,612 | 1,615 | -26 | -1.6% | 792,800 |
| 2022/05/24 | 1,671 | 1,671 | 1,633 | 1,641 | -11 | -0.7% | 764,800 |
| 2022/05/23 | 1,632 | 1,661 | 1,630 | 1,652 | +20 | +1.2% | 838,400 |
| 2022/05/20 | 1,646 | 1,658 | 1,631 | 1,632 | -26 | -1.6% | 726,700 |
| 2022/05/19 | 1,640 | 1,659 | 1,633 | 1,658 | -19 | -1.1% | 671,400 |
| 2022/05/18 | 1,709 | 1,734 | 1,669 | 1,677 | +4 | +0.2% | 892,300 |
| 2022/05/17 | 1,674 | 1,681 | 1,652 | 1,673 | -8 | -0.5% | 858,900 |
| 2022/05/16 | 1,705 | 1,723 | 1,663 | 1,681 | -38 | -2.2% | 1,080,900 |
| 2022/05/13 | 1,664 | 1,752 | 1,652 | 1,719 | +58 | +3.5% | 1,036,900 |
751～
800
件表示中 / 3762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 | 543,100円 | +12.8% | +17.0% | 2.06% | 9.73倍 | 0.98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 | 651,500円 | -2.3% | +19.8% | 3.53% | 17.03倍 | 1.24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 | 353,600円 | +3.5% | -23.6% | 3.68% | 9.72倍 | 1.14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 | 170,000円 | +0.3% | +416.9% | 4.12% | 9.93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 | 200,700円 | -2.9% | -9.4% | 2.99% | 10.16倍 | 0.97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
