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 |
|---|---|---|---|---|---|---|---|
| 2015/05/26 | 1,380 | 1,415 | 1,365 | 1,401 | +21 | +1.5% | 2,882,000 |
| 2015/05/25 | 1,376 | 1,409 | 1,371 | 1,380 | +17 | +1.2% | 2,805,000 |
| 2015/05/22 | 1,339 | 1,367 | 1,330 | 1,363 | +29 | +2.2% | 1,416,000 |
| 2015/05/21 | 1,337 | 1,351 | 1,327 | 1,334 | -2 | -0.1% | 1,063,000 |
| 2015/05/20 | 1,303 | 1,346 | 1,297 | 1,336 | +46 | +3.6% | 2,514,000 |
| 2015/05/19 | 1,295 | 1,301 | 1,287 | 1,290 | +10 | +0.8% | 1,103,000 |
| 2015/05/18 | 1,284 | 1,298 | 1,275 | 1,280 | +7 | +0.5% | 1,111,000 |
| 2015/05/15 | 1,308 | 1,312 | 1,271 | 1,273 | -23 | -1.8% | 1,278,000 |
| 2015/05/14 | 1,303 | 1,318 | 1,291 | 1,296 | -17 | -1.3% | 1,856,000 |
| 2015/05/13 | 1,296 | 1,324 | 1,277 | 1,313 | +25 | +1.9% | 2,899,000 |
| 2015/05/12 | 1,255 | 1,330 | 1,231 | 1,288 | +23 | +1.8% | 2,847,000 |
| 2015/05/11 | 1,273 | 1,301 | 1,256 | 1,265 | +17 | +1.4% | 3,008,000 |
| 2015/05/08 | 1,265 | 1,271 | 1,223 | 1,248 | -27 | -2.1% | 2,513,000 |
| 2015/05/07 | 1,266 | 1,288 | 1,263 | 1,275 | -4 | -0.3% | 883,000 |
| 2015/05/01 | 1,278 | 1,281 | 1,263 | 1,279 | -10 | -0.8% | 812,000 |
| 2015/04/30 | 1,286 | 1,303 | 1,283 | 1,289 | -7 | -0.5% | 1,233,000 |
| 2015/04/28 | 1,288 | 1,299 | 1,282 | 1,296 | +25 | +2% | 1,171,000 |
| 2015/04/27 | 1,280 | 1,287 | 1,265 | 1,271 | -15 | -1.2% | 1,030,000 |
| 2015/04/24 | 1,286 | 1,290 | 1,278 | 1,286 | -15 | -1.2% | 1,030,000 |
| 2015/04/23 | 1,325 | 1,331 | 1,289 | 1,301 | -24 | -1.8% | 1,574,000 |
| 2015/04/22 | 1,331 | 1,344 | 1,319 | 1,325 | -3 | -0.2% | 875,000 |
| 2015/04/21 | 1,289 | 1,328 | 1,283 | 1,328 | +34 | +2.6% | 1,384,000 |
| 2015/04/20 | 1,309 | 1,312 | 1,275 | 1,294 | -7 | -0.5% | 1,037,000 |
| 2015/04/17 | 1,290 | 1,315 | 1,280 | 1,301 | +12 | +0.9% | 1,213,000 |
| 2015/04/16 | 1,285 | 1,295 | 1,278 | 1,289 | +7 | +0.5% | 1,158,000 |
| 2015/04/15 | 1,281 | 1,284 | 1,271 | 1,282 | +2 | +0.2% | 865,000 |
| 2015/04/14 | 1,274 | 1,280 | 1,268 | 1,280 | +5 | +0.4% | 607,000 |
| 2015/04/13 | 1,284 | 1,284 | 1,260 | 1,275 | +1 | +0.1% | 1,356,000 |
| 2015/04/10 | 1,271 | 1,282 | 1,243 | 1,274 | +9 | +0.7% | 2,308,000 |
| 2015/04/09 | 1,245 | 1,267 | 1,240 | 1,265 | +30 | +2.4% | 1,454,000 |
| 2015/04/08 | 1,233 | 1,235 | 1,219 | 1,235 | +3 | +0.2% | 1,230,000 |
| 2015/04/07 | 1,232 | 1,236 | 1,222 | 1,232 | +4 | +0.3% | 983,000 |
| 2015/04/06 | 1,215 | 1,232 | 1,209 | 1,228 | +7 | +0.6% | 742,000 |
| 2015/04/03 | 1,218 | 1,225 | 1,215 | 1,221 | +3 | +0.2% | 778,000 |
| 2015/04/02 | 1,198 | 1,229 | 1,198 | 1,218 | +20 | +1.7% | 1,351,000 |
| 2015/04/01 | 1,230 | 1,247 | 1,195 | 1,198 | -42 | -3.4% | 2,358,000 |
| 2015/03/31 | 1,274 | 1,288 | 1,240 | 1,240 | -23 | -1.8% | 2,033,000 |
| 2015/03/30 | 1,241 | 1,267 | 1,229 | 1,263 | +34 | +2.8% | 1,717,000 |
| 2015/03/27 | 1,225 | 1,239 | 1,215 | 1,229 | +10 | +0.8% | 1,513,000 |
| 2015/03/26 | 1,228 | 1,235 | 1,214 | 1,219 | -11 | -0.9% | 1,370,000 |
| 2015/03/25 | 1,229 | 1,232 | 1,214 | 1,230 | +11 | +0.9% | 1,102,000 |
| 2015/03/24 | 1,228 | 1,241 | 1,215 | 1,219 | -19 | -1.5% | 1,394,000 |
| 2015/03/23 | 1,227 | 1,242 | 1,227 | 1,238 | +10 | +0.8% | 702,000 |
| 2015/03/20 | 1,239 | 1,245 | 1,222 | 1,228 | -14 | -1.1% | 1,319,000 |
| 2015/03/19 | 1,223 | 1,247 | 1,216 | 1,242 | +11 | +0.9% | 1,644,000 |
| 2015/03/18 | 1,231 | 1,232 | 1,217 | 1,231 | -3 | -0.2% | 1,167,000 |
| 2015/03/17 | 1,242 | 1,245 | 1,233 | 1,234 | -5 | -0.4% | 892,000 |
| 2015/03/16 | 1,232 | 1,241 | 1,225 | 1,239 | -4 | -0.3% | 1,547,000 |
| 2015/03/13 | 1,265 | 1,268 | 1,226 | 1,243 | -19 | -1.5% | 4,515,000 |
| 2015/03/12 | 1,246 | 1,264 | 1,233 | 1,262 | +8 | +0.6% | 2,150,000 |
2501～
2550
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
