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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 1,280 | 1,280 | 1,252 | 1,254 | -26 | -2% | 2,127,000 |
| 2015/03/10 | 1,272 | 1,285 | 1,269 | 1,280 | +8 | +0.6% | 1,507,000 |
| 2015/03/09 | 1,257 | 1,288 | 1,255 | 1,272 | +15 | +1.2% | 1,655,000 |
| 2015/03/06 | 1,235 | 1,258 | 1,230 | 1,257 | +23 | +1.9% | 1,349,000 |
| 2015/03/05 | 1,235 | 1,238 | 1,221 | 1,234 | -2 | -0.2% | 950,000 |
| 2015/03/04 | 1,231 | 1,242 | 1,211 | 1,236 | ±0 | ±0% | 1,742,000 |
| 2015/03/03 | 1,240 | 1,253 | 1,223 | 1,236 | +6 | +0.5% | 1,599,000 |
| 2015/03/02 | 1,226 | 1,239 | 1,222 | 1,230 | +14 | +1.2% | 2,264,000 |
| 2015/02/27 | 1,219 | 1,226 | 1,197 | 1,216 | +10 | +0.8% | 2,158,000 |
| 2015/02/26 | 1,200 | 1,214 | 1,197 | 1,206 | +9 | +0.8% | 1,513,000 |
| 2015/02/25 | 1,189 | 1,199 | 1,175 | 1,197 | +8 | +0.7% | 1,311,000 |
| 2015/02/24 | 1,191 | 1,193 | 1,174 | 1,189 | -5 | -0.4% | 2,220,000 |
| 2015/02/23 | 1,175 | 1,205 | 1,167 | 1,194 | +24 | +2.1% | 4,261,000 |
| 2015/02/20 | 1,172 | 1,175 | 1,163 | 1,170 | -2 | -0.2% | 962,000 |
| 2015/02/19 | 1,164 | 1,172 | 1,161 | 1,172 | +4 | +0.3% | 1,230,000 |
| 2015/02/18 | 1,151 | 1,168 | 1,151 | 1,168 | +20 | +1.7% | 2,203,000 |
| 2015/02/17 | 1,112 | 1,149 | 1,110 | 1,148 | +34 | +3.1% | 1,837,000 |
| 2015/02/16 | 1,076 | 1,121 | 1,073 | 1,114 | +58 | +5.5% | 2,527,000 |
| 2015/02/13 | 1,085 | 1,130 | 1,047 | 1,056 | -42 | -3.8% | 4,418,000 |
| 2015/02/12 | 1,117 | 1,117 | 1,090 | 1,098 | +1 | +0.1% | 3,663,000 |
| 2015/02/10 | 1,095 | 1,104 | 1,086 | 1,097 | -8 | -0.7% | 1,049,000 |
| 2015/02/09 | 1,103 | 1,105 | 1,094 | 1,105 | +17 | +1.6% | 991,000 |
| 2015/02/06 | 1,098 | 1,100 | 1,084 | 1,088 | -4 | -0.4% | 1,135,000 |
| 2015/02/05 | 1,107 | 1,111 | 1,090 | 1,092 | -22 | -2% | 958,000 |
| 2015/02/04 | 1,100 | 1,129 | 1,100 | 1,114 | +32 | +3% | 2,371,000 |
| 2015/02/03 | 1,108 | 1,110 | 1,074 | 1,082 | -26 | -2.3% | 1,846,000 |
| 2015/02/02 | 1,104 | 1,111 | 1,096 | 1,108 | -8 | -0.7% | 973,000 |
| 2015/01/30 | 1,134 | 1,148 | 1,116 | 1,116 | -6 | -0.5% | 2,008,000 |
| 2015/01/29 | 1,118 | 1,138 | 1,102 | 1,122 | -3 | -0.3% | 1,623,000 |
| 2015/01/28 | 1,139 | 1,141 | 1,120 | 1,125 | -24 | -2.1% | 1,709,000 |
| 2015/01/27 | 1,152 | 1,170 | 1,136 | 1,149 | +6 | +0.5% | 2,104,000 |
| 2015/01/26 | 1,143 | 1,153 | 1,133 | 1,143 | -11 | -1% | 1,105,000 |
| 2015/01/23 | 1,145 | 1,157 | 1,143 | 1,154 | +18 | +1.6% | 1,492,000 |
| 2015/01/22 | 1,137 | 1,145 | 1,123 | 1,136 | -2 | -0.2% | 1,164,000 |
| 2015/01/21 | 1,131 | 1,141 | 1,126 | 1,138 | -3 | -0.3% | 1,584,000 |
| 2015/01/20 | 1,124 | 1,144 | 1,119 | 1,141 | +21 | +1.9% | 1,188,000 |
| 2015/01/19 | 1,124 | 1,126 | 1,107 | 1,120 | +5 | +0.4% | 1,176,000 |
| 2015/01/16 | 1,106 | 1,125 | 1,094 | 1,115 | -11 | -1% | 2,243,000 |
| 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 |
2551～
2600
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
