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 |
|---|---|---|---|---|---|---|---|
| 2015/08/05 | 2,479 | 2,491 | 2,433 | 2,484 | +17 | +0.7% | 408,500 |
| 2015/08/04 | 2,456 | 2,479 | 2,433 | 2,467 | +4 | +0.2% | 406,800 |
| 2015/08/03 | 2,448 | 2,470 | 2,405 | 2,463 | +9 | +0.4% | 318,700 |
| 2015/07/31 | 2,436 | 2,456 | 2,412 | 2,454 | +9 | +0.4% | 573,300 |
| 2015/07/30 | 2,339 | 2,473 | 2,334 | 2,445 | +131 | +5.7% | 1,773,300 |
| 2015/07/29 | 2,359 | 2,360 | 2,309 | 2,314 | -42 | -1.8% | 454,300 |
| 2015/07/28 | 2,360 | 2,372 | 2,334 | 2,356 | -23 | -1% | 369,300 |
| 2015/07/27 | 2,380 | 2,397 | 2,359 | 2,379 | -25 | -1% | 342,600 |
| 2015/07/24 | 2,419 | 2,438 | 2,399 | 2,404 | -16 | -0.7% | 356,000 |
| 2015/07/23 | 2,409 | 2,429 | 2,402 | 2,420 | +11 | +0.5% | 358,400 |
| 2015/07/22 | 2,406 | 2,443 | 2,392 | 2,409 | -26 | -1.1% | 805,400 |
| 2015/07/21 | 2,422 | 2,479 | 2,415 | 2,435 | +46 | +1.9% | 730,200 |
| 2015/07/17 | 2,427 | 2,440 | 2,388 | 2,389 | -56 | -2.3% | 704,800 |
| 2015/07/16 | 2,428 | 2,450 | 2,419 | 2,445 | +39 | +1.6% | 507,900 |
| 2015/07/15 | 2,439 | 2,459 | 2,400 | 2,406 | -10 | -0.4% | 503,200 |
| 2015/07/14 | 2,390 | 2,445 | 2,387 | 2,416 | +70 | +3% | 696,000 |
| 2015/07/13 | 2,322 | 2,366 | 2,301 | 2,346 | +32 | +1.4% | 846,800 |
| 2015/07/10 | 2,336 | 2,351 | 2,289 | 2,314 | -31 | -1.3% | 1,630,400 |
| 2015/07/09 | 2,350 | 2,365 | 2,294 | 2,345 | -49 | -2% | 1,219,800 |
| 2015/07/08 | 2,443 | 2,478 | 2,394 | 2,394 | -49 | -2% | 1,441,400 |
| 2015/07/07 | 2,423 | 2,478 | 2,423 | 2,443 | +47 | +2% | 1,110,100 |
| 2015/07/06 | 2,400 | 2,430 | 2,388 | 2,396 | -56 | -2.3% | 853,900 |
| 2015/07/03 | 2,449 | 2,472 | 2,433 | 2,452 | +12 | +0.5% | 521,100 |
| 2015/07/02 | 2,458 | 2,473 | 2,436 | 2,440 | +15 | +0.6% | 621,000 |
| 2015/07/01 | 2,458 | 2,458 | 2,420 | 2,425 | -33 | -1.3% | 638,200 |
| 2015/06/30 | 2,487 | 2,488 | 2,427 | 2,458 | -16 | -0.6% | 889,300 |
| 2015/06/29 | 2,500 | 2,528 | 2,474 | 2,474 | -55 | -2.2% | 1,364,100 |
| 2015/06/26 | 2,609 | 2,612 | 2,521 | 2,529 | +1,210 | +91.7% | 1,285,700 |
| 2015/06/25 | 1,361 | 1,361 | 1,317 | 1,319 | -59 | -4.3% | 2,595,000 |
| 2015/06/24 | 1,375 | 1,387 | 1,369 | 1,378 | +1 | +0.1% | 1,330,000 |
| 2015/06/23 | 1,345 | 1,380 | 1,345 | 1,377 | +36 | +2.7% | 1,752,000 |
| 2015/06/22 | 1,312 | 1,358 | 1,310 | 1,341 | +23 | +1.7% | 1,633,000 |
| 2015/06/19 | 1,305 | 1,326 | 1,298 | 1,318 | +34 | +2.6% | 2,615,000 |
| 2015/06/18 | 1,308 | 1,314 | 1,279 | 1,284 | -34 | -2.6% | 1,879,000 |
| 2015/06/17 | 1,328 | 1,332 | 1,315 | 1,318 | -6 | -0.5% | 766,000 |
| 2015/06/16 | 1,325 | 1,328 | 1,319 | 1,324 | -1 | -0.1% | 831,000 |
| 2015/06/15 | 1,328 | 1,331 | 1,310 | 1,325 | -10 | -0.7% | 868,000 |
| 2015/06/12 | 1,338 | 1,347 | 1,331 | 1,335 | ±0 | ±0% | 1,868,000 |
| 2015/06/11 | 1,337 | 1,349 | 1,329 | 1,335 | +1 | +0.1% | 1,654,000 |
| 2015/06/10 | 1,337 | 1,369 | 1,331 | 1,334 | -4 | -0.3% | 2,418,000 |
| 2015/06/09 | 1,358 | 1,364 | 1,335 | 1,338 | -19 | -1.4% | 1,747,000 |
| 2015/06/08 | 1,370 | 1,377 | 1,354 | 1,357 | -7 | -0.5% | 1,411,000 |
| 2015/06/05 | 1,371 | 1,381 | 1,355 | 1,364 | -17 | -1.2% | 1,260,000 |
| 2015/06/04 | 1,372 | 1,389 | 1,363 | 1,381 | +2 | +0.1% | 903,000 |
| 2015/06/03 | 1,393 | 1,399 | 1,374 | 1,379 | -15 | -1.1% | 1,206,000 |
| 2015/06/02 | 1,411 | 1,413 | 1,390 | 1,394 | -16 | -1.1% | 1,263,000 |
| 2015/06/01 | 1,394 | 1,416 | 1,390 | 1,410 | +7 | +0.5% | 1,186,000 |
| 2015/05/29 | 1,422 | 1,435 | 1,392 | 1,403 | -20 | -1.4% | 3,160,000 |
| 2015/05/28 | 1,437 | 1,452 | 1,418 | 1,423 | +5 | +0.4% | 1,714,000 |
| 2015/05/27 | 1,395 | 1,421 | 1,389 | 1,418 | +17 | +1.2% | 1,702,000 |
2451～
2500
件表示中 / 3763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 | 542,600円 | +12.8% | +17.0% | 2.06% | 9.72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 | 656,200円 | -2.3% | +19.8% | 3.51% | 17.15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 | 358,900円 | +3.5% | -23.6% | 3.62% | 9.87倍 | 1.16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 | 170,300円 | +0.3% | +416.9% | 4.11% | 9.95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 | 204,800円 | -2.9% | -9.4% | 2.93% | 10.37倍 | 0.99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
