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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 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 |
| 2022/05/12 | 1,656 | 1,704 | 1,651 | 1,661 | +10 | +0.6% | 723,200 |
| 2022/05/11 | 1,699 | 1,701 | 1,639 | 1,651 | -66 | -3.8% | 1,054,400 |
| 2022/05/10 | 1,689 | 1,726 | 1,680 | 1,717 | +14 | +0.8% | 481,900 |
| 2022/05/09 | 1,736 | 1,737 | 1,699 | 1,703 | -38 | -2.2% | 594,400 |
| 2022/05/06 | 1,710 | 1,748 | 1,710 | 1,741 | +1 | +0.1% | 813,500 |
| 2022/05/02 | 1,730 | 1,749 | 1,716 | 1,740 | +2 | +0.1% | 557,300 |
| 2022/04/28 | 1,639 | 1,743 | 1,635 | 1,738 | +100 | +6.1% | 922,200 |
| 2022/04/27 | 1,670 | 1,682 | 1,637 | 1,638 | -90 | -5.2% | 1,478,800 |
| 2022/04/26 | 1,698 | 1,735 | 1,696 | 1,728 | +25 | +1.5% | 647,600 |
| 2022/04/25 | 1,698 | 1,707 | 1,687 | 1,703 | -14 | -0.8% | 540,000 |
| 2022/04/22 | 1,733 | 1,740 | 1,714 | 1,717 | -41 | -2.3% | 534,700 |
| 2022/04/21 | 1,745 | 1,760 | 1,725 | 1,758 | +14 | +0.8% | 811,200 |
| 2022/04/20 | 1,729 | 1,744 | 1,710 | 1,744 | +36 | +2.1% | 615,600 |
| 2022/04/19 | 1,697 | 1,715 | 1,682 | 1,708 | +30 | +1.8% | 465,100 |
| 2022/04/18 | 1,687 | 1,695 | 1,656 | 1,678 | -32 | -1.9% | 588,700 |
| 2022/04/15 | 1,694 | 1,714 | 1,677 | 1,710 | +16 | +0.9% | 432,100 |
| 2022/04/14 | 1,673 | 1,694 | 1,665 | 1,694 | +13 | +0.8% | 322,000 |
| 2022/04/13 | 1,676 | 1,684 | 1,662 | 1,681 | +13 | +0.8% | 612,700 |
| 2022/04/12 | 1,674 | 1,688 | 1,652 | 1,668 | +5 | +0.3% | 744,900 |
| 2022/04/11 | 1,660 | 1,681 | 1,655 | 1,663 | +15 | +0.9% | 589,400 |
| 2022/04/08 | 1,695 | 1,695 | 1,640 | 1,648 | -20 | -1.2% | 943,600 |
| 2022/04/07 | 1,654 | 1,677 | 1,642 | 1,668 | -12 | -0.7% | 855,900 |
| 2022/04/06 | 1,700 | 1,709 | 1,680 | 1,680 | -42 | -2.4% | 682,400 |
| 2022/04/05 | 1,741 | 1,757 | 1,712 | 1,722 | -18 | -1% | 591,400 |
| 2022/04/04 | 1,718 | 1,746 | 1,715 | 1,740 | +8 | +0.5% | 706,400 |
| 2022/04/01 | 1,682 | 1,739 | 1,673 | 1,732 | +40 | +2.4% | 1,256,000 |
| 2022/03/31 | 1,678 | 1,699 | 1,671 | 1,692 | -18 | -1.1% | 635,200 |
| 2022/03/30 | 1,711 | 1,716 | 1,687 | 1,710 | +16 | +0.9% | 787,000 |
| 2022/03/29 | 1,674 | 1,698 | 1,665 | 1,694 | +32 | +1.9% | 725,300 |
| 2022/03/28 | 1,698 | 1,699 | 1,652 | 1,662 | +38 | +2.3% | 940,500 |
| 2022/03/25 | 1,629 | 1,634 | 1,609 | 1,624 | +11 | +0.7% | 429,000 |
| 2022/03/24 | 1,592 | 1,614 | 1,589 | 1,613 | -6 | -0.4% | 606,000 |
| 2022/03/23 | 1,630 | 1,632 | 1,604 | 1,619 | +7 | +0.4% | 489,500 |
| 2022/03/22 | 1,599 | 1,619 | 1,596 | 1,612 | +23 | +1.4% | 592,900 |
| 2022/03/18 | 1,573 | 1,589 | 1,563 | 1,589 | ±0 | ±0% | 926,900 |
| 2022/03/17 | 1,595 | 1,597 | 1,576 | 1,589 | +45 | +2.9% | 698,300 |
| 2022/03/16 | 1,556 | 1,566 | 1,532 | 1,544 | -12 | -0.8% | 798,900 |
751～
800
件表示中 / 3725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 | 344,100円 | +11.4% | +14.4% | 2.96% | 6.66倍 | 0.61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 | 598,300円 | -2.3% | +19.8% | 3.84% | 15.95倍 | 1.08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 | 294,900円 | +3.5% | -26.6% | 4.24% | 9.08倍 | 0.96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 | 160,500円 | +0.7% | +416.9% | 4.36% | 9.37倍 | 0.64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 | 162,600円 | -2.1% | -12.0% | 3.51% | 8.66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
