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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,415 | 3,442 | 3,398 | 3,409 | -74 | -2.1% | 625,000 |
| 2025/05/21 | 3,472 | 3,515 | 3,457 | 3,483 | +53 | +1.5% | 702,000 |
| 2025/05/20 | 3,465 | 3,498 | 3,409 | 3,430 | -2 | -0.1% | 779,600 |
| 2025/05/19 | 3,444 | 3,487 | 3,432 | 3,432 | -48 | -1.4% | 691,300 |
| 2025/05/16 | 3,483 | 3,526 | 3,435 | 3,480 | +66 | +1.9% | 1,782,900 |
| 2025/05/15 | 3,206 | 3,444 | 3,152 | 3,414 | +139 | +4.2% | 2,807,300 |
| 2025/05/14 | 3,360 | 3,362 | 3,244 | 3,275 | -42 | -1.3% | 447,300 |
| 2025/05/13 | 3,338 | 3,364 | 3,306 | 3,317 | +49 | +1.5% | 779,800 |
| 2025/05/12 | 3,250 | 3,286 | 3,244 | 3,268 | +77 | +2.4% | 534,800 |
| 2025/05/09 | 3,187 | 3,208 | 3,168 | 3,191 | +74 | +2.4% | 562,000 |
| 2025/05/08 | 3,111 | 3,127 | 3,089 | 3,117 | -23 | -0.7% | 383,100 |
| 2025/05/07 | 3,149 | 3,170 | 3,130 | 3,140 | -39 | -1.2% | 541,200 |
| 2025/05/02 | 3,180 | 3,210 | 3,163 | 3,179 | +33 | +1% | 429,900 |
| 2025/05/01 | 3,112 | 3,146 | 3,103 | 3,146 | +21 | +0.7% | 357,100 |
| 2025/04/30 | 3,179 | 3,182 | 3,118 | 3,125 | -15 | -0.5% | 416,200 |
| 2025/04/28 | 3,160 | 3,199 | 3,132 | 3,140 | +28 | +0.9% | 669,000 |
| 2025/04/25 | 3,127 | 3,127 | 3,082 | 3,112 | +52 | +1.7% | 619,300 |
| 2025/04/24 | 3,080 | 3,125 | 3,060 | 3,060 | +37 | +1.2% | 619,000 |
| 2025/04/23 | 3,031 | 3,042 | 2,967.5 | 3,023 | +104 | +3.6% | 557,500 |
| 2025/04/22 | 2,890 | 2,923.5 | 2,882 | 2,919 | +25 | +0.9% | 365,700 |
| 2025/04/21 | 2,913 | 2,948 | 2,873 | 2,894 | -56.5 | -1.9% | 388,200 |
| 2025/04/18 | 2,904 | 2,950.5 | 2,889 | 2,950.5 | +65 | +2.3% | 334,100 |
| 2025/04/17 | 2,853.5 | 2,899.5 | 2,830 | 2,885.5 | +22 | +0.8% | 436,300 |
| 2025/04/16 | 2,899.5 | 2,911.5 | 2,830 | 2,863.5 | +14 | +0.5% | 494,800 |
| 2025/04/15 | 2,850 | 2,887.5 | 2,835 | 2,849.5 | +60 | +2.2% | 533,500 |
| 2025/04/14 | 2,800 | 2,844.5 | 2,789.5 | 2,789.5 | +14 | +0.5% | 600,900 |
| 2025/04/11 | 2,721.5 | 2,799.5 | 2,672.5 | 2,775.5 | -146 | -5% | 1,040,700 |
| 2025/04/10 | 2,916.5 | 2,955 | 2,865 | 2,921.5 | +305 | +11.7% | 1,278,700 |
| 2025/04/09 | 2,673 | 2,679 | 2,591 | 2,616.5 | -150.5 | -5.4% | 815,900 |
| 2025/04/08 | 2,720 | 2,804.5 | 2,716.5 | 2,767 | +170.5 | +6.6% | 1,046,300 |
| 2025/04/07 | 2,553.5 | 2,658 | 2,490 | 2,596.5 | -257 | -9% | 1,475,000 |
| 2025/04/04 | 2,926.5 | 2,944.5 | 2,788.5 | 2,853.5 | -241.5 | -7.8% | 1,390,400 |
| 2025/04/03 | 3,159 | 3,197 | 3,078 | 3,095 | -269 | -8% | 1,410,800 |
| 2025/04/02 | 3,410 | 3,413 | 3,354 | 3,364 | -56 | -1.6% | 606,000 |
| 2025/04/01 | 3,452 | 3,490 | 3,418 | 3,420 | -22 | -0.6% | 553,800 |
| 2025/03/31 | 3,493 | 3,497 | 3,408 | 3,442 | -120 | -3.4% | 711,200 |
| 2025/03/28 | 3,577 | 3,598 | 3,529 | 3,562 | -49 | -1.4% | 584,800 |
| 2025/03/27 | 3,560 | 3,611 | 3,538 | 3,611 | ±0 | ±0% | 593,000 |
| 2025/03/26 | 3,620 | 3,621 | 3,558 | 3,611 | +5 | +0.1% | 423,900 |
| 2025/03/25 | 3,630 | 3,638 | 3,562 | 3,606 | -16 | -0.4% | 501,700 |
| 2025/03/24 | 3,596 | 3,645 | 3,570 | 3,622 | +26 | +0.7% | 523,100 |
| 2025/03/21 | 3,586 | 3,649 | 3,580 | 3,596 | -18 | -0.5% | 561,700 |
| 2025/03/19 | 3,563 | 3,634 | 3,563 | 3,614 | +64 | +1.8% | 569,600 |
| 2025/03/18 | 3,523 | 3,589 | 3,511 | 3,550 | +75 | +2.2% | 670,300 |
| 2025/03/17 | 3,433 | 3,510 | 3,433 | 3,475 | +42 | +1.2% | 441,500 |
| 2025/03/14 | 3,489 | 3,522 | 3,424 | 3,433 | -81 | -2.3% | 1,169,500 |
| 2025/03/13 | 3,567 | 3,606 | 3,514 | 3,514 | -24 | -0.7% | 1,057,200 |
| 2025/03/12 | 3,425 | 3,575 | 3,422 | 3,538 | +78 | +2.3% | 754,400 |
| 2025/03/11 | 3,505 | 3,514 | 3,394 | 3,460 | -61 | -1.7% | 549,600 |
| 2025/03/10 | 3,474 | 3,559 | 3,473 | 3,521 | +88 | +2.6% | 946,200 |
51～
100
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
