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 |
|---|---|---|---|---|---|---|---|
| 2022/02/24 | 1,665 | 1,673 | 1,603 | 1,615 | -80 | -4.7% | 1,054,300 |
| 2022/02/22 | 1,724 | 1,726 | 1,674 | 1,695 | -70 | -4% | 889,900 |
| 2022/02/21 | 1,740 | 1,772 | 1,712 | 1,765 | -8 | -0.5% | 595,300 |
| 2022/02/18 | 1,736 | 1,794 | 1,725 | 1,773 | -1 | -0.1% | 1,223,300 |
| 2022/02/17 | 1,758 | 1,776 | 1,701 | 1,774 | +38 | +2.2% | 1,519,800 |
| 2022/02/16 | 1,718 | 1,753 | 1,710 | 1,736 | +66 | +4% | 896,700 |
| 2022/02/15 | 1,682 | 1,698 | 1,650 | 1,670 | +10 | +0.6% | 926,100 |
| 2022/02/14 | 1,680 | 1,689 | 1,646 | 1,660 | -70 | -4% | 992,200 |
| 2022/02/10 | 1,770 | 1,770 | 1,716 | 1,730 | -19 | -1.1% | 718,500 |
| 2022/02/09 | 1,738 | 1,756 | 1,733 | 1,749 | +26 | +1.5% | 532,100 |
| 2022/02/08 | 1,709 | 1,728 | 1,704 | 1,723 | +13 | +0.8% | 437,500 |
| 2022/02/07 | 1,711 | 1,721 | 1,688 | 1,710 | -17 | -1% | 410,900 |
| 2022/02/04 | 1,712 | 1,732 | 1,711 | 1,727 | -3 | -0.2% | 433,300 |
| 2022/02/03 | 1,712 | 1,741 | 1,708 | 1,730 | +25 | +1.5% | 415,300 |
| 2022/02/02 | 1,680 | 1,714 | 1,680 | 1,705 | +39 | +2.3% | 496,400 |
| 2022/02/01 | 1,690 | 1,699 | 1,666 | 1,666 | +4 | +0.2% | 455,000 |
| 2022/01/31 | 1,682 | 1,686 | 1,659 | 1,662 | -28 | -1.7% | 1,497,600 |
| 2022/01/28 | 1,685 | 1,694 | 1,673 | 1,690 | +25 | +1.5% | 542,500 |
| 2022/01/27 | 1,702 | 1,707 | 1,651 | 1,665 | -23 | -1.4% | 681,500 |
| 2022/01/26 | 1,719 | 1,729 | 1,683 | 1,688 | -18 | -1.1% | 584,400 |
| 2022/01/25 | 1,729 | 1,729 | 1,692 | 1,706 | -34 | -2% | 808,500 |
| 2022/01/24 | 1,712 | 1,748 | 1,704 | 1,740 | +19 | +1.1% | 447,100 |
| 2022/01/21 | 1,702 | 1,727 | 1,688 | 1,721 | -31 | -1.8% | 714,000 |
| 2022/01/20 | 1,732 | 1,761 | 1,723 | 1,752 | -20 | -1.1% | 948,100 |
| 2022/01/19 | 1,821 | 1,834 | 1,760 | 1,772 | -80 | -4.3% | 750,300 |
| 2022/01/18 | 1,883 | 1,883 | 1,845 | 1,852 | -33 | -1.8% | 432,100 |
| 2022/01/17 | 1,874 | 1,917 | 1,870 | 1,885 | +40 | +2.2% | 489,400 |
| 2022/01/14 | 1,900 | 1,903 | 1,835 | 1,845 | -79 | -4.1% | 739,100 |
| 2022/01/13 | 1,919 | 1,931 | 1,899 | 1,924 | +20 | +1.1% | 521,300 |
| 2022/01/12 | 1,884 | 1,906 | 1,881 | 1,904 | +35 | +1.9% | 342,800 |
| 2022/01/11 | 1,882 | 1,882 | 1,849 | 1,869 | -25 | -1.3% | 453,500 |
| 2022/01/07 | 1,904 | 1,912 | 1,886 | 1,894 | +13 | +0.7% | 420,600 |
| 2022/01/06 | 1,900 | 1,913 | 1,870 | 1,881 | -12 | -0.6% | 525,300 |
| 2022/01/05 | 1,875 | 1,895 | 1,866 | 1,893 | +36 | +1.9% | 523,600 |
| 2022/01/04 | 1,864 | 1,871 | 1,846 | 1,857 | +14 | +0.8% | 456,900 |
| 2021/12/30 | 1,827 | 1,852 | 1,823 | 1,843 | +8 | +0.4% | 386,800 |
| 2021/12/29 | 1,836 | 1,853 | 1,821 | 1,835 | -53 | -2.8% | 508,200 |
| 2021/12/28 | 1,857 | 1,890 | 1,855 | 1,888 | +44 | +2.4% | 737,600 |
| 2021/12/27 | 1,837 | 1,857 | 1,832 | 1,844 | +9 | +0.5% | 283,700 |
| 2021/12/24 | 1,833 | 1,843 | 1,829 | 1,835 | +5 | +0.3% | 135,200 |
| 2021/12/23 | 1,819 | 1,833 | 1,810 | 1,830 | +20 | +1.1% | 282,900 |
| 2021/12/22 | 1,808 | 1,817 | 1,794 | 1,810 | +12 | +0.7% | 279,400 |
| 2021/12/21 | 1,779 | 1,804 | 1,776 | 1,798 | +36 | +2% | 364,900 |
| 2021/12/20 | 1,817 | 1,822 | 1,762 | 1,762 | -83 | -4.5% | 599,100 |
| 2021/12/17 | 1,852 | 1,873 | 1,836 | 1,845 | -23 | -1.2% | 954,400 |
| 2021/12/16 | 1,866 | 1,881 | 1,854 | 1,868 | +32 | +1.7% | 476,300 |
| 2021/12/15 | 1,829 | 1,849 | 1,824 | 1,836 | -20 | -1.1% | 376,600 |
| 2021/12/14 | 1,861 | 1,882 | 1,841 | 1,856 | -9 | -0.5% | 323,000 |
| 2021/12/13 | 1,888 | 1,888 | 1,860 | 1,865 | +1 | +0.1% | 294,500 |
| 2021/12/10 | 1,884 | 1,898 | 1,858 | 1,864 | -29 | -1.5% | 569,300 |
851～
900
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
