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 |
|---|---|---|---|---|---|---|---|
| 2013/10/21 | 985 | 1,000 | 982 | 991 | +12 | +1.2% | 744,000 |
| 2013/10/18 | 1,009 | 1,009 | 977 | 979 | -30 | -3% | 1,917,000 |
| 2013/10/17 | 1,018 | 1,023 | 1,000 | 1,009 | +1 | +0.1% | 1,270,000 |
| 2013/10/16 | 989 | 1,015 | 981 | 1,008 | +19 | +1.9% | 2,977,000 |
| 2013/10/15 | 994 | 1,012 | 983 | 989 | -1 | -0.1% | 2,719,000 |
| 2013/10/11 | 960 | 1,002 | 960 | 990 | +53 | +5.7% | 4,517,000 |
| 2013/10/10 | 921 | 938 | 916 | 937 | +17 | +1.8% | 1,465,000 |
| 2013/10/09 | 900 | 920 | 896 | 920 | +12 | +1.3% | 1,335,000 |
| 2013/10/08 | 900 | 912 | 893 | 908 | +3 | +0.3% | 1,244,000 |
| 2013/10/07 | 932 | 932 | 902 | 905 | -26 | -2.8% | 1,953,000 |
| 2013/10/04 | 938 | 939 | 921 | 931 | -23 | -2.4% | 2,049,000 |
| 2013/10/03 | 967 | 977 | 954 | 954 | -14 | -1.4% | 1,887,000 |
| 2013/10/02 | 992 | 992 | 962 | 968 | -25 | -2.5% | 2,250,000 |
| 2013/10/01 | 968 | 995 | 965 | 993 | +25 | +2.6% | 1,972,000 |
| 2013/09/30 | 1,000 | 1,000 | 950 | 968 | -27 | -2.7% | 2,655,000 |
| 2013/09/27 | 959 | 1,000 | 957 | 995 | +57 | +6.1% | 4,529,000 |
| 2013/09/26 | 903 | 938 | 900 | 938 | +36 | +4% | 1,296,000 |
| 2013/09/25 | 918 | 918 | 901 | 902 | -12 | -1.3% | 1,340,000 |
| 2013/09/24 | 921 | 930 | 908 | 914 | -25 | -2.7% | 1,125,000 |
| 2013/09/20 | 949 | 949 | 932 | 939 | +1 | +0.1% | 1,163,000 |
| 2013/09/19 | 921 | 940 | 912 | 938 | +37 | +4.1% | 1,584,000 |
| 2013/09/18 | 892 | 910 | 886 | 901 | +19 | +2.2% | 1,115,000 |
| 2013/09/17 | 905 | 906 | 882 | 882 | -21 | -2.3% | 1,439,000 |
| 2013/09/13 | 906 | 920 | 894 | 903 | -6 | -0.7% | 2,688,000 |
| 2013/09/12 | 925 | 925 | 906 | 909 | -15 | -1.6% | 898,000 |
| 2013/09/11 | 931 | 938 | 922 | 924 | +2 | +0.2% | 1,243,000 |
| 2013/09/10 | 915 | 926 | 905 | 922 | +8 | +0.9% | 1,357,000 |
| 2013/09/09 | 924 | 924 | 907 | 914 | +18 | +2% | 855,000 |
| 2013/09/06 | 916 | 917 | 892 | 896 | -20 | -2.2% | 1,227,000 |
| 2013/09/05 | 917 | 920 | 906 | 916 | +6 | +0.7% | 960,000 |
| 2013/09/04 | 893 | 911 | 888 | 910 | +5 | +0.6% | 801,000 |
| 2013/09/03 | 889 | 905 | 876 | 905 | +29 | +3.3% | 1,413,000 |
| 2013/09/02 | 867 | 879 | 859 | 876 | +9 | +1% | 848,000 |
| 2013/08/30 | 881 | 886 | 862 | 867 | -2 | -0.2% | 1,499,000 |
| 2013/08/29 | 860 | 872 | 854 | 869 | +11 | +1.3% | 1,283,000 |
| 2013/08/28 | 836 | 864 | 836 | 858 | -4 | -0.5% | 1,745,000 |
| 2013/08/27 | 886 | 886 | 859 | 862 | -32 | -3.6% | 2,186,000 |
| 2013/08/26 | 915 | 916 | 891 | 894 | -17 | -1.9% | 1,154,000 |
| 2013/08/23 | 900 | 917 | 893 | 911 | +27 | +3.1% | 1,330,000 |
| 2013/08/22 | 883 | 892 | 867 | 884 | -2 | -0.2% | 1,374,000 |
| 2013/08/21 | 882 | 888 | 871 | 886 | +9 | +1% | 1,647,000 |
| 2013/08/20 | 907 | 908 | 874 | 877 | -42 | -4.6% | 1,697,000 |
| 2013/08/19 | 910 | 923 | 908 | 919 | +11 | +1.2% | 874,000 |
| 2013/08/16 | 917 | 928 | 902 | 908 | -13 | -1.4% | 1,729,000 |
| 2013/08/15 | 935 | 935 | 917 | 921 | -18 | -1.9% | 1,217,000 |
| 2013/08/14 | 934 | 943 | 918 | 939 | +5 | +0.5% | 1,455,000 |
| 2013/08/13 | 938 | 941 | 921 | 934 | -1 | -0.1% | 1,925,000 |
| 2013/08/12 | 929 | 953 | 912 | 935 | -3 | -0.3% | 1,406,000 |
| 2013/08/09 | 958 | 965 | 918 | 938 | -10 | -1.1% | 3,831,000 |
| 2013/08/08 | 980 | 991 | 944 | 948 | -33 | -3.4% | 1,977,000 |
2851～
2900
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
