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 |
|---|---|---|---|---|---|---|---|
| 2013/07/22 | 1,042 | 1,044 | 1,027 | 1,043 | +21 | +2.1% | 1,674,000 |
| 2013/07/19 | 1,045 | 1,052 | 1,013 | 1,022 | -23 | -2.2% | 2,490,000 |
| 2013/07/18 | 1,043 | 1,047 | 1,029 | 1,045 | +7 | +0.7% | 1,169,000 |
| 2013/07/17 | 1,043 | 1,049 | 1,032 | 1,038 | -13 | -1.2% | 1,294,000 |
| 2013/07/16 | 1,065 | 1,068 | 1,038 | 1,051 | -2 | -0.2% | 1,308,000 |
| 2013/07/12 | 1,058 | 1,063 | 1,045 | 1,053 | +2 | +0.2% | 2,018,000 |
| 2013/07/11 | 1,036 | 1,055 | 1,028 | 1,051 | -5 | -0.5% | 1,504,000 |
| 2013/07/10 | 1,052 | 1,064 | 1,043 | 1,056 | +5 | +0.5% | 1,826,000 |
| 2013/07/09 | 1,036 | 1,051 | 1,031 | 1,051 | +23 | +2.2% | 1,408,000 |
| 2013/07/08 | 1,066 | 1,068 | 1,023 | 1,028 | -19 | -1.8% | 1,411,000 |
| 2013/07/05 | 1,043 | 1,049 | 1,034 | 1,047 | +14 | +1.4% | 1,339,000 |
| 2013/07/04 | 1,045 | 1,056 | 1,024 | 1,033 | -27 | -2.5% | 1,424,000 |
| 2013/07/03 | 1,054 | 1,070 | 1,050 | 1,060 | +13 | +1.2% | 1,819,000 |
| 2013/07/02 | 1,037 | 1,047 | 1,024 | 1,047 | +26 | +2.5% | 1,675,000 |
| 2013/07/01 | 1,018 | 1,025 | 998 | 1,021 | +24 | +2.4% | 1,754,000 |
| 2013/06/28 | 988 | 1,012 | 976 | 997 | +24 | +2.5% | 2,921,000 |
| 2013/06/27 | 947 | 975 | 936 | 973 | +39 | +4.2% | 1,880,000 |
| 2013/06/26 | 959 | 965 | 928 | 934 | -21 | -2.2% | 1,972,000 |
| 2013/06/25 | 959 | 965 | 936 | 955 | -10 | -1% | 2,604,000 |
| 2013/06/24 | 997 | 998 | 960 | 965 | -17 | -1.7% | 1,592,000 |
| 2013/06/21 | 962 | 989 | 943 | 982 | -20 | -2% | 3,800,000 |
| 2013/06/20 | 982 | 1,013 | 975 | 1,002 | +17 | +1.7% | 2,741,000 |
| 2013/06/19 | 1,006 | 1,018 | 974 | 985 | -9 | -0.9% | 2,168,000 |
| 2013/06/18 | 964 | 999 | 958 | 994 | +24 | +2.5% | 4,180,000 |
| 2013/06/17 | 922 | 972 | 917 | 970 | +45 | +4.9% | 3,968,000 |
| 2013/06/14 | 938 | 956 | 920 | 925 | +4 | +0.4% | 6,077,000 |
| 2013/06/13 | 979 | 979 | 920 | 921 | -62 | -6.3% | 3,724,000 |
| 2013/06/12 | 960 | 985 | 950 | 983 | -8 | -0.8% | 2,299,000 |
| 2013/06/11 | 991 | 1,004 | 973 | 991 | -5 | -0.5% | 4,276,000 |
| 2013/06/10 | 974 | 997 | 965 | 996 | +62 | +6.6% | 2,457,000 |
| 2013/06/07 | 950 | 957 | 905 | 934 | -38 | -3.9% | 4,255,000 |
| 2013/06/06 | 986 | 1,001 | 966 | 972 | -9 | -0.9% | 4,419,000 |
| 2013/06/05 | 1,012 | 1,037 | 979 | 981 | -22 | -2.2% | 3,807,000 |
| 2013/06/04 | 986 | 1,009 | 965 | 1,003 | +14 | +1.4% | 3,620,000 |
| 2013/06/03 | 1,035 | 1,037 | 973 | 989 | -45 | -4.4% | 5,557,000 |
| 2013/05/31 | 1,078 | 1,083 | 1,029 | 1,034 | +7 | +0.7% | 19,908,000 |
| 2013/05/30 | 1,051 | 1,060 | 1,016 | 1,027 | -53 | -4.9% | 4,836,000 |
| 2013/05/29 | 1,100 | 1,118 | 1,063 | 1,080 | -5 | -0.5% | 5,155,000 |
| 2013/05/28 | 1,059 | 1,091 | 1,052 | 1,085 | +13 | +1.2% | 4,434,000 |
| 2013/05/27 | 1,093 | 1,120 | 1,059 | 1,072 | -50 | -4.5% | 3,564,000 |
| 2013/05/24 | 1,120 | 1,169 | 1,078 | 1,122 | +9 | +0.8% | 5,005,000 |
| 2013/05/23 | 1,202 | 1,216 | 1,111 | 1,113 | -100 | -8.2% | 5,301,000 |
| 2013/05/22 | 1,223 | 1,234 | 1,206 | 1,213 | -1 | -0.1% | 2,432,000 |
| 2013/05/21 | 1,231 | 1,231 | 1,199 | 1,214 | -31 | -2.5% | 3,750,000 |
| 2013/05/20 | 1,254 | 1,264 | 1,238 | 1,245 | +1 | +0.1% | 2,417,000 |
| 2013/05/17 | 1,239 | 1,247 | 1,221 | 1,244 | +6 | +0.5% | 3,024,000 |
| 2013/05/16 | 1,269 | 1,273 | 1,191 | 1,238 | -31 | -2.4% | 4,082,000 |
| 2013/05/15 | 1,251 | 1,279 | 1,247 | 1,269 | +25 | +2% | 3,623,000 |
| 2013/05/14 | 1,210 | 1,248 | 1,207 | 1,244 | +29 | +2.4% | 3,066,000 |
| 2013/05/13 | 1,224 | 1,225 | 1,183 | 1,215 | -14 | -1.1% | 3,759,000 |
2951～
3000
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
