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 |
|---|---|---|---|---|---|---|---|
| 2016/06/20 | 1,375 | 1,400 | 1,352 | 1,356 | +3 | +0.2% | 1,759,300 |
| 2016/06/17 | 1,364 | 1,395 | 1,347 | 1,353 | +8 | +0.6% | 1,672,700 |
| 2016/06/16 | 1,410 | 1,413 | 1,340 | 1,345 | -104 | -7.2% | 2,461,100 |
| 2016/06/15 | 1,416 | 1,465 | 1,415 | 1,449 | +26 | +1.8% | 963,200 |
| 2016/06/14 | 1,463 | 1,463 | 1,409 | 1,423 | -51 | -3.5% | 1,437,900 |
| 2016/06/13 | 1,505 | 1,520 | 1,473 | 1,474 | -71 | -4.6% | 1,166,200 |
| 2016/06/10 | 1,557 | 1,568 | 1,541 | 1,545 | -13 | -0.8% | 1,398,500 |
| 2016/06/09 | 1,568 | 1,575 | 1,553 | 1,558 | -28 | -1.8% | 1,230,600 |
| 2016/06/08 | 1,644 | 1,644 | 1,566 | 1,586 | -46 | -2.8% | 1,535,100 |
| 2016/06/07 | 1,596 | 1,641 | 1,595 | 1,632 | +36 | +2.3% | 954,800 |
| 2016/06/06 | 1,576 | 1,599 | 1,556 | 1,596 | -15 | -0.9% | 775,600 |
| 2016/06/03 | 1,631 | 1,640 | 1,600 | 1,611 | -25 | -1.5% | 624,600 |
| 2016/06/02 | 1,652 | 1,655 | 1,631 | 1,636 | -42 | -2.5% | 563,400 |
| 2016/06/01 | 1,699 | 1,713 | 1,673 | 1,678 | -25 | -1.5% | 803,100 |
| 2016/05/31 | 1,682 | 1,711 | 1,671 | 1,703 | +19 | +1.1% | 1,688,300 |
| 2016/05/30 | 1,671 | 1,686 | 1,653 | 1,684 | +29 | +1.8% | 541,700 |
| 2016/05/27 | 1,650 | 1,660 | 1,644 | 1,655 | +5 | +0.3% | 480,400 |
| 2016/05/26 | 1,646 | 1,664 | 1,636 | 1,650 | +26 | +1.6% | 919,700 |
| 2016/05/25 | 1,611 | 1,628 | 1,589 | 1,624 | +32 | +2% | 1,004,000 |
| 2016/05/24 | 1,578 | 1,598 | 1,574 | 1,592 | +7 | +0.4% | 833,900 |
| 2016/05/23 | 1,578 | 1,589 | 1,551 | 1,585 | +6 | +0.4% | 742,200 |
| 2016/05/20 | 1,560 | 1,584 | 1,546 | 1,579 | +11 | +0.7% | 579,300 |
| 2016/05/19 | 1,590 | 1,603 | 1,562 | 1,568 | -22 | -1.4% | 893,600 |
| 2016/05/18 | 1,595 | 1,616 | 1,575 | 1,590 | -4 | -0.3% | 1,016,500 |
| 2016/05/17 | 1,578 | 1,598 | 1,565 | 1,594 | +25 | +1.6% | 1,121,400 |
| 2016/05/16 | 1,653 | 1,653 | 1,563 | 1,569 | -124 | -7.3% | 2,034,000 |
| 2016/05/13 | 1,865 | 1,883 | 1,636 | 1,693 | -165 | -8.9% | 2,851,700 |
| 2016/05/12 | 1,850 | 1,862 | 1,821 | 1,858 | -30 | -1.6% | 1,197,600 |
| 2016/05/11 | 1,899 | 1,930 | 1,886 | 1,888 | -12 | -0.6% | 549,900 |
| 2016/05/10 | 1,871 | 1,905 | 1,839 | 1,900 | +60 | +3.3% | 1,045,900 |
| 2016/05/09 | 1,816 | 1,841 | 1,810 | 1,840 | +34 | +1.9% | 533,300 |
| 2016/05/06 | 1,791 | 1,817 | 1,785 | 1,806 | +27 | +1.5% | 1,056,600 |
| 2016/05/02 | 1,782 | 1,806 | 1,761 | 1,779 | -101 | -5.4% | 832,500 |
| 2016/04/28 | 1,983 | 2,003 | 1,861 | 1,880 | -92 | -4.7% | 1,490,000 |
| 2016/04/27 | 1,951 | 1,976 | 1,944 | 1,972 | +26 | +1.3% | 1,042,000 |
| 2016/04/26 | 1,951 | 1,961 | 1,913 | 1,946 | -10 | -0.5% | 695,100 |
| 2016/04/25 | 1,912 | 1,964 | 1,880 | 1,956 | +63 | +3.3% | 1,083,400 |
| 2016/04/22 | 1,822 | 1,896 | 1,817 | 1,893 | +33 | +1.8% | 774,900 |
| 2016/04/21 | 1,865 | 1,865 | 1,838 | 1,860 | +52 | +2.9% | 641,600 |
| 2016/04/20 | 1,835 | 1,846 | 1,806 | 1,808 | +1 | +0.1% | 906,800 |
| 2016/04/19 | 1,784 | 1,824 | 1,767 | 1,807 | +81 | +4.7% | 1,228,800 |
| 2016/04/18 | 1,739 | 1,754 | 1,723 | 1,726 | -69 | -3.8% | 1,080,500 |
| 2016/04/15 | 1,809 | 1,831 | 1,786 | 1,795 | -40 | -2.2% | 836,800 |
| 2016/04/14 | 1,809 | 1,838 | 1,782 | 1,835 | +43 | +2.4% | 1,104,200 |
| 2016/04/13 | 1,784 | 1,815 | 1,777 | 1,792 | +44 | +2.5% | 844,600 |
| 2016/04/12 | 1,695 | 1,752 | 1,686 | 1,748 | +42 | +2.5% | 703,000 |
| 2016/04/11 | 1,714 | 1,717 | 1,674 | 1,706 | -24 | -1.4% | 596,800 |
| 2016/04/08 | 1,684 | 1,758 | 1,673 | 1,730 | +22 | +1.3% | 818,900 |
| 2016/04/07 | 1,711 | 1,731 | 1,689 | 1,708 | -5 | -0.3% | 737,300 |
| 2016/04/06 | 1,694 | 1,719 | 1,680 | 1,713 | +26 | +1.5% | 967,800 |
2201～
2250
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
