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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,354 | 3,433 | 3,346 | 3,433 | +79 | +2.4% | 1,001,100 |
| 2025/03/06 | 3,312 | 3,412 | 3,311 | 3,354 | +42 | +1.3% | 845,900 |
| 2025/03/05 | 3,286 | 3,335 | 3,284 | 3,312 | +19 | +0.6% | 699,300 |
| 2025/03/04 | 3,344 | 3,371 | 3,282 | 3,293 | -96 | -2.8% | 720,300 |
| 2025/03/03 | 3,362 | 3,421 | 3,356 | 3,389 | +49 | +1.5% | 812,600 |
| 2025/02/28 | 3,341 | 3,358 | 3,307 | 3,340 | -1 | ±0% | 919,500 |
| 2025/02/27 | 3,361 | 3,391 | 3,333 | 3,341 | -17 | -0.5% | 797,100 |
| 2025/02/26 | 3,392 | 3,410 | 3,299 | 3,358 | -34 | -1% | 954,600 |
| 2025/02/25 | 3,326 | 3,416 | 3,325 | 3,392 | ±0 | ±0% | 704,000 |
| 2025/02/21 | 3,384 | 3,429 | 3,371 | 3,392 | +40 | +1.2% | 1,410,600 |
| 2025/02/20 | 3,528 | 3,578 | 3,312 | 3,352 | -222 | -6.2% | 2,987,800 |
| 2025/02/19 | 3,642 | 3,840 | 3,506 | 3,574 | -50 | -1.4% | 4,868,900 |
| 2025/02/18 | 3,606 | 3,624 | 3,557 | 3,624 | +38 | +1.1% | 684,200 |
| 2025/02/17 | 3,557 | 3,618 | 3,537 | 3,586 | +56 | +1.6% | 895,200 |
| 2025/02/14 | 3,543 | 3,579 | 3,493 | 3,530 | -42 | -1.2% | 898,100 |
| 2025/02/13 | 3,561 | 3,600 | 3,538 | 3,572 | +93 | +2.7% | 705,500 |
| 2025/02/12 | 3,509 | 3,514 | 3,458 | 3,479 | -30 | -0.9% | 459,000 |
| 2025/02/10 | 3,500 | 3,522 | 3,481 | 3,509 | +37 | +1.1% | 343,300 |
| 2025/02/07 | 3,421 | 3,478 | 3,412 | 3,472 | +18 | +0.5% | 400,500 |
| 2025/02/06 | 3,422 | 3,469 | 3,415 | 3,454 | +18 | +0.5% | 376,900 |
| 2025/02/05 | 3,524 | 3,549 | 3,422 | 3,436 | -19 | -0.5% | 513,300 |
| 2025/02/04 | 3,471 | 3,486 | 3,434 | 3,455 | +43 | +1.3% | 648,400 |
| 2025/02/03 | 3,438 | 3,439 | 3,375 | 3,412 | -96 | -2.7% | 647,800 |
| 2025/01/31 | 3,512 | 3,516 | 3,474 | 3,508 | +6 | +0.2% | 409,800 |
| 2025/01/30 | 3,455 | 3,505 | 3,445 | 3,502 | +69 | +2% | 721,500 |
| 2025/01/29 | 3,395 | 3,444 | 3,383 | 3,433 | +68 | +2% | 517,000 |
| 2025/01/28 | 3,376 | 3,392 | 3,354 | 3,365 | +6 | +0.2% | 428,100 |
| 2025/01/27 | 3,369 | 3,375 | 3,347 | 3,359 | +36 | +1.1% | 377,400 |
| 2025/01/24 | 3,350 | 3,359 | 3,313 | 3,323 | -12 | -0.4% | 303,800 |
| 2025/01/23 | 3,301 | 3,344 | 3,292 | 3,335 | +11 | +0.3% | 353,200 |
| 2025/01/22 | 3,274 | 3,328 | 3,267 | 3,324 | +67 | +2.1% | 452,700 |
| 2025/01/21 | 3,278 | 3,278 | 3,225 | 3,257 | +11 | +0.3% | 281,600 |
| 2025/01/20 | 3,185 | 3,254 | 3,172 | 3,246 | +84 | +2.7% | 454,000 |
| 2025/01/17 | 3,137 | 3,165 | 3,114 | 3,162 | -15 | -0.5% | 438,200 |
| 2025/01/16 | 3,230 | 3,235 | 3,173 | 3,177 | -72 | -2.2% | 394,900 |
| 2025/01/15 | 3,247 | 3,263 | 3,226 | 3,249 | -18 | -0.6% | 323,900 |
| 2025/01/14 | 3,255 | 3,285 | 3,226 | 3,267 | +1 | ±0% | 480,000 |
| 2025/01/10 | 3,304 | 3,323 | 3,266 | 3,266 | -50 | -1.5% | 582,600 |
| 2025/01/09 | 3,380 | 3,381 | 3,307 | 3,316 | -74 | -2.2% | 484,000 |
| 2025/01/08 | 3,350 | 3,405 | 3,346 | 3,390 | +40 | +1.2% | 676,500 |
| 2025/01/07 | 3,359 | 3,363 | 3,303 | 3,350 | -26 | -0.8% | 605,200 |
| 2025/01/06 | 3,392 | 3,416 | 3,361 | 3,376 | -24 | -0.7% | 559,700 |
| 2024/12/30 | 3,410 | 3,440 | 3,397 | 3,400 | +6 | +0.2% | 632,200 |
| 2024/12/27 | 3,355 | 3,406 | 3,329 | 3,394 | +19 | +0.6% | 920,700 |
| 2024/12/26 | 3,283 | 3,393 | 3,283 | 3,375 | +92 | +2.8% | 866,800 |
| 2024/12/25 | 3,310 | 3,310 | 3,245 | 3,283 | +2 | +0.1% | 482,000 |
| 2024/12/24 | 3,280 | 3,310 | 3,274 | 3,281 | +10 | +0.3% | 424,100 |
| 2024/12/23 | 3,269 | 3,278 | 3,238 | 3,271 | -5 | -0.2% | 522,400 |
| 2024/12/20 | 3,272 | 3,305 | 3,258 | 3,276 | +74 | +2.3% | 1,474,100 |
| 2024/12/19 | 3,173 | 3,227 | 3,171 | 3,202 | -9 | -0.3% | 591,800 |
101～
150
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
