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 |
|---|---|---|---|---|---|---|---|
| 2013/05/10 | 1,280 | 1,293 | 1,206 | 1,229 | -10 | -0.8% | 5,176,000 |
| 2013/05/09 | 1,280 | 1,284 | 1,236 | 1,239 | -51 | -4% | 3,452,000 |
| 2013/05/08 | 1,303 | 1,312 | 1,276 | 1,290 | -19 | -1.5% | 2,862,000 |
| 2013/05/07 | 1,294 | 1,312 | 1,286 | 1,309 | +59 | +4.7% | 3,351,000 |
| 2013/05/02 | 1,256 | 1,265 | 1,245 | 1,250 | -18 | -1.4% | 1,433,000 |
| 2013/05/01 | 1,278 | 1,280 | 1,257 | 1,268 | -10 | -0.8% | 1,735,000 |
| 2013/04/30 | 1,283 | 1,292 | 1,272 | 1,278 | +16 | +1.3% | 2,409,000 |
| 2013/04/26 | 1,282 | 1,286 | 1,258 | 1,262 | -17 | -1.3% | 2,252,000 |
| 2013/04/25 | 1,268 | 1,288 | 1,258 | 1,279 | +3 | +0.2% | 2,259,000 |
| 2013/04/24 | 1,257 | 1,277 | 1,251 | 1,276 | +24 | +1.9% | 2,192,000 |
| 2013/04/23 | 1,250 | 1,267 | 1,244 | 1,252 | -17 | -1.3% | 1,641,000 |
| 2013/04/22 | 1,269 | 1,280 | 1,260 | 1,269 | +30 | +2.4% | 2,849,000 |
| 2013/04/19 | 1,224 | 1,239 | 1,205 | 1,239 | +18 | +1.5% | 2,352,000 |
| 2013/04/18 | 1,239 | 1,246 | 1,215 | 1,221 | -8 | -0.7% | 2,489,000 |
| 2013/04/17 | 1,205 | 1,243 | 1,201 | 1,229 | +42 | +3.5% | 2,981,000 |
| 2013/04/16 | 1,158 | 1,201 | 1,158 | 1,187 | -1 | -0.1% | 2,825,000 |
| 2013/04/15 | 1,172 | 1,199 | 1,170 | 1,188 | -7 | -0.6% | 1,695,000 |
| 2013/04/12 | 1,213 | 1,213 | 1,171 | 1,195 | -12 | -1% | 3,520,000 |
| 2013/04/11 | 1,152 | 1,214 | 1,152 | 1,207 | +60 | +5.2% | 3,293,000 |
| 2013/04/10 | 1,150 | 1,158 | 1,135 | 1,147 | -7 | -0.6% | 2,437,000 |
| 2013/04/09 | 1,181 | 1,188 | 1,138 | 1,154 | -1 | -0.1% | 1,920,000 |
| 2013/04/08 | 1,141 | 1,158 | 1,128 | 1,155 | +44 | +4% | 2,081,000 |
| 2013/04/05 | 1,160 | 1,168 | 1,102 | 1,111 | ±0 | ±0% | 4,454,000 |
| 2013/04/04 | 1,059 | 1,112 | 1,041 | 1,111 | +29 | +2.7% | 2,871,000 |
| 2013/04/03 | 1,044 | 1,088 | 1,042 | 1,082 | +56 | +5.5% | 2,913,000 |
| 2013/04/02 | 1,002 | 1,040 | 992 | 1,026 | -10 | -1% | 2,859,000 |
| 2013/04/01 | 1,080 | 1,086 | 1,030 | 1,036 | -46 | -4.3% | 3,449,000 |
| 2013/03/29 | 1,098 | 1,098 | 1,072 | 1,082 | -2 | -0.2% | 1,826,000 |
| 2013/03/28 | 1,077 | 1,089 | 1,057 | 1,084 | ±0 | ±0% | 2,957,000 |
| 2013/03/27 | 1,031 | 1,085 | 1,029 | 1,084 | +42 | +4% | 2,834,000 |
| 2013/03/26 | 1,024 | 1,048 | 1,013 | 1,042 | +10 | +1% | 2,959,000 |
| 2013/03/25 | 1,023 | 1,039 | 1,005 | 1,032 | +12 | +1.2% | 2,216,000 |
| 2013/03/22 | 1,017 | 1,030 | 997 | 1,020 | -19 | -1.8% | 3,376,000 |
| 2013/03/21 | 1,007 | 1,039 | 1,006 | 1,039 | +46 | +4.6% | 2,517,000 |
| 2013/03/19 | 980 | 1,000 | 977 | 993 | +24 | +2.5% | 2,122,000 |
| 2013/03/18 | 971 | 984 | 961 | 969 | -16 | -1.6% | 2,655,000 |
| 2013/03/15 | 954 | 994 | 954 | 985 | +43 | +4.6% | 3,658,000 |
| 2013/03/14 | 927 | 943 | 911 | 942 | +15 | +1.6% | 1,249,000 |
| 2013/03/13 | 912 | 941 | 910 | 927 | +11 | +1.2% | 1,827,000 |
| 2013/03/12 | 927 | 946 | 916 | 916 | -2 | -0.2% | 2,464,000 |
| 2013/03/11 | 941 | 942 | 912 | 918 | -9 | -1% | 1,984,000 |
| 2013/03/08 | 891 | 932 | 891 | 927 | +45 | +5.1% | 6,349,000 |
| 2013/03/07 | 881 | 904 | 878 | 882 | +12 | +1.4% | 2,774,000 |
| 2013/03/06 | 873 | 877 | 862 | 870 | +7 | +0.8% | 1,334,000 |
| 2013/03/05 | 877 | 879 | 860 | 863 | -1 | -0.1% | 1,530,000 |
| 2013/03/04 | 864 | 877 | 860 | 864 | +3 | +0.3% | 1,493,000 |
| 2013/03/01 | 858 | 867 | 853 | 861 | -8 | -0.9% | 1,759,000 |
| 2013/02/28 | 854 | 873 | 853 | 869 | +28 | +3.3% | 2,357,000 |
| 2013/02/27 | 844 | 846 | 832 | 841 | -3 | -0.4% | 1,667,000 |
| 2013/02/26 | 847 | 857 | 837 | 844 | -18 | -2.1% | 2,447,000 |
3001～
3050
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
