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 |
|---|---|---|---|---|---|---|---|
| 2015/01/15 | 1,078 | 1,129 | 1,078 | 1,126 | +47 | +4.4% | 2,338,000 |
| 2015/01/14 | 1,099 | 1,105 | 1,077 | 1,079 | -20 | -1.8% | 1,120,000 |
| 2015/01/13 | 1,089 | 1,099 | 1,076 | 1,099 | ±0 | ±0% | 1,312,000 |
| 2015/01/09 | 1,109 | 1,112 | 1,092 | 1,099 | +2 | +0.2% | 1,756,000 |
| 2015/01/08 | 1,084 | 1,103 | 1,068 | 1,097 | +20 | +1.9% | 2,612,000 |
| 2015/01/07 | 1,054 | 1,084 | 1,053 | 1,077 | +7 | +0.7% | 1,450,000 |
| 2015/01/06 | 1,076 | 1,080 | 1,068 | 1,070 | -33 | -3% | 1,759,000 |
| 2015/01/05 | 1,091 | 1,116 | 1,080 | 1,103 | -2 | -0.2% | 1,711,000 |
| 2014/12/30 | 1,101 | 1,114 | 1,094 | 1,105 | +5 | +0.5% | 1,493,000 |
| 2014/12/29 | 1,122 | 1,125 | 1,078 | 1,100 | -22 | -2% | 3,074,000 |
| 2014/12/26 | 1,125 | 1,133 | 1,103 | 1,122 | -36 | -3.1% | 2,550,000 |
| 2014/12/25 | 1,171 | 1,179 | 1,153 | 1,158 | -17 | -1.4% | 1,342,000 |
| 2014/12/24 | 1,176 | 1,176 | 1,168 | 1,175 | +11 | +0.9% | 1,117,000 |
| 2014/12/22 | 1,162 | 1,168 | 1,151 | 1,164 | -6 | -0.5% | 1,153,000 |
| 2014/12/19 | 1,175 | 1,177 | 1,161 | 1,170 | +19 | +1.7% | 2,724,000 |
| 2014/12/18 | 1,127 | 1,158 | 1,127 | 1,151 | +47 | +4.3% | 2,681,000 |
| 2014/12/17 | 1,063 | 1,116 | 1,061 | 1,104 | +37 | +3.5% | 3,792,000 |
| 2014/12/16 | 1,072 | 1,085 | 1,063 | 1,067 | -29 | -2.6% | 2,068,000 |
| 2014/12/15 | 1,111 | 1,118 | 1,095 | 1,096 | -25 | -2.2% | 1,185,000 |
| 2014/12/12 | 1,098 | 1,130 | 1,097 | 1,121 | +17 | +1.5% | 3,178,000 |
| 2014/12/11 | 1,078 | 1,107 | 1,075 | 1,104 | ±0 | ±0% | 1,543,000 |
| 2014/12/10 | 1,128 | 1,130 | 1,094 | 1,104 | -45 | -3.9% | 2,810,000 |
| 2014/12/09 | 1,154 | 1,171 | 1,146 | 1,149 | -16 | -1.4% | 1,069,000 |
| 2014/12/08 | 1,180 | 1,185 | 1,161 | 1,165 | -1 | -0.1% | 1,474,000 |
| 2014/12/05 | 1,151 | 1,167 | 1,141 | 1,166 | +14 | +1.2% | 1,926,000 |
| 2014/12/04 | 1,148 | 1,161 | 1,146 | 1,152 | +26 | +2.3% | 1,389,000 |
| 2014/12/03 | 1,155 | 1,174 | 1,126 | 1,126 | +1 | +0.1% | 2,731,000 |
| 2014/12/02 | 1,119 | 1,129 | 1,115 | 1,125 | +6 | +0.5% | 1,341,000 |
| 2014/12/01 | 1,100 | 1,121 | 1,100 | 1,119 | +27 | +2.5% | 1,431,000 |
| 2014/11/28 | 1,076 | 1,096 | 1,075 | 1,092 | +23 | +2.2% | 1,797,000 |
| 2014/11/27 | 1,079 | 1,080 | 1,066 | 1,069 | -10 | -0.9% | 1,313,000 |
| 2014/11/26 | 1,051 | 1,082 | 1,050 | 1,079 | +26 | +2.5% | 2,109,000 |
| 2014/11/25 | 1,028 | 1,053 | 1,028 | 1,053 | +34 | +3.3% | 1,734,000 |
| 2014/11/21 | 1,014 | 1,024 | 1,006 | 1,019 | ±0 | ±0% | 1,143,000 |
| 2014/11/20 | 1,012 | 1,023 | 1,012 | 1,019 | +14 | +1.4% | 934,000 |
| 2014/11/19 | 1,005 | 1,020 | 1,003 | 1,005 | +3 | +0.3% | 1,126,000 |
| 2014/11/18 | 994 | 1,004 | 993 | 1,002 | +15 | +1.5% | 1,713,000 |
| 2014/11/17 | 1,010 | 1,012 | 983 | 987 | -29 | -2.9% | 1,792,000 |
| 2014/11/14 | 1,017 | 1,017 | 1,006 | 1,016 | +9 | +0.9% | 2,197,000 |
| 2014/11/13 | 989 | 1,008 | 988 | 1,007 | +23 | +2.3% | 1,543,000 |
| 2014/11/12 | 994 | 1,004 | 982 | 984 | -1 | -0.1% | 2,116,000 |
| 2014/11/11 | 1,004 | 1,007 | 968 | 985 | -40 | -3.9% | 4,532,000 |
| 2014/11/10 | 1,031 | 1,060 | 988 | 1,025 | -12 | -1.2% | 3,131,000 |
| 2014/11/07 | 1,039 | 1,042 | 1,027 | 1,037 | +9 | +0.9% | 1,305,000 |
| 2014/11/06 | 1,013 | 1,040 | 1,012 | 1,028 | +16 | +1.6% | 2,106,000 |
| 2014/11/05 | 1,019 | 1,026 | 999 | 1,012 | -9 | -0.9% | 2,871,000 |
| 2014/11/04 | 1,030 | 1,030 | 1,016 | 1,021 | +33 | +3.3% | 2,740,000 |
| 2014/10/31 | 961 | 993 | 959 | 988 | +32 | +3.3% | 2,394,000 |
| 2014/10/30 | 947 | 962 | 946 | 956 | +12 | +1.3% | 1,073,000 |
| 2014/10/29 | 928 | 948 | 922 | 944 | +21 | +2.3% | 1,127,000 |
2551～
2600
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
