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 |
|---|---|---|---|---|---|---|---|
| 2010/10/04 | 422 | 428 | 418 | 424 | -2 | -0.5% | 1,390,000 |
| 2010/10/01 | 426 | 430 | 420 | 426 | +7 | +1.7% | 1,669,000 |
| 2010/09/30 | 429 | 434 | 418 | 419 | -14 | -3.2% | 1,081,000 |
| 2010/09/29 | 434 | 438 | 431 | 433 | +4 | +0.9% | 1,188,000 |
| 2010/09/28 | 429 | 433 | 427 | 429 | -1 | -0.2% | 824,000 |
| 2010/09/27 | 424 | 436 | 422 | 430 | +7 | +1.7% | 2,485,000 |
| 2010/09/24 | 421 | 435 | 420 | 423 | -1 | -0.2% | 1,951,000 |
| 2010/09/22 | 426 | 430 | 423 | 424 | -8 | -1.9% | 1,426,000 |
| 2010/09/21 | 439 | 439 | 429 | 432 | +7 | +1.6% | 2,436,000 |
| 2010/09/17 | 422 | 425 | 421 | 425 | +5 | +1.2% | 960,000 |
| 2010/09/16 | 421 | 424 | 415 | 420 | +4 | +1% | 694,000 |
| 2010/09/15 | 404 | 421 | 398 | 416 | +6 | +1.5% | 2,336,000 |
| 2010/09/14 | 412 | 414 | 408 | 410 | -1 | -0.2% | 710,000 |
| 2010/09/13 | 413 | 420 | 408 | 411 | +3 | +0.7% | 1,102,000 |
| 2010/09/10 | 406 | 413 | 405 | 408 | +1 | +0.2% | 2,395,000 |
| 2010/09/09 | 407 | 409 | 403 | 407 | +7 | +1.8% | 579,000 |
| 2010/09/08 | 399 | 404 | 396 | 400 | -5 | -1.2% | 1,234,000 |
| 2010/09/07 | 405 | 410 | 401 | 405 | -6 | -1.5% | 901,000 |
| 2010/09/06 | 401 | 412 | 397 | 411 | +18 | +4.6% | 1,270,000 |
| 2010/09/03 | 397 | 397 | 387 | 393 | ±0 | ±0% | 1,234,000 |
| 2010/09/02 | 392 | 395 | 388 | 393 | +9 | +2.3% | 888,000 |
| 2010/09/01 | 387 | 389 | 382 | 384 | -2 | -0.5% | 1,427,000 |
| 2010/08/31 | 389 | 391 | 385 | 386 | -11 | -2.8% | 1,234,000 |
| 2010/08/30 | 406 | 408 | 394 | 397 | +2 | +0.5% | 1,322,000 |
| 2010/08/27 | 379 | 397 | 377 | 395 | +9 | +2.3% | 2,002,000 |
| 2010/08/26 | 393 | 393 | 382 | 386 | -1 | -0.3% | 1,618,000 |
| 2010/08/25 | 394 | 396 | 384 | 387 | -10 | -2.5% | 2,201,000 |
| 2010/08/24 | 402 | 404 | 397 | 397 | -14 | -3.4% | 1,713,000 |
| 2010/08/23 | 417 | 417 | 410 | 411 | -6 | -1.4% | 1,214,000 |
| 2010/08/20 | 421 | 423 | 417 | 417 | -14 | -3.2% | 1,420,000 |
| 2010/08/19 | 430 | 434 | 429 | 431 | +1 | +0.2% | 1,202,000 |
| 2010/08/18 | 425 | 433 | 422 | 430 | +13 | +3.1% | 2,243,000 |
| 2010/08/17 | 412 | 419 | 412 | 417 | -3 | -0.7% | 1,228,000 |
| 2010/08/16 | 417 | 421 | 413 | 420 | -4 | -0.9% | 1,233,000 |
| 2010/08/13 | 414 | 425 | 411 | 424 | +6 | +1.4% | 2,308,000 |
| 2010/08/12 | 418 | 424 | 414 | 418 | -8 | -1.9% | 1,993,000 |
| 2010/08/11 | 435 | 438 | 423 | 426 | -16 | -3.6% | 1,557,000 |
| 2010/08/10 | 451 | 456 | 441 | 442 | -8 | -1.8% | 1,098,000 |
| 2010/08/09 | 447 | 452 | 447 | 450 | -1 | -0.2% | 1,124,000 |
| 2010/08/06 | 453 | 456 | 449 | 451 | -10 | -2.2% | 1,750,000 |
| 2010/08/05 | 464 | 468 | 458 | 461 | +7 | +1.5% | 1,287,000 |
| 2010/08/04 | 465 | 465 | 452 | 454 | -12 | -2.6% | 879,000 |
| 2010/08/03 | 468 | 473 | 463 | 466 | +6 | +1.3% | 1,645,000 |
| 2010/08/02 | 460 | 467 | 458 | 460 | -2 | -0.4% | 1,550,000 |
| 2010/07/30 | 475 | 478 | 462 | 462 | -16 | -3.3% | 2,016,000 |
| 2010/07/29 | 469 | 480 | 468 | 478 | +11 | +2.4% | 3,307,000 |
| 2010/07/28 | 459 | 469 | 459 | 467 | +11 | +2.4% | 1,688,000 |
| 2010/07/27 | 458 | 463 | 454 | 456 | +4 | +0.9% | 2,159,000 |
| 2010/07/26 | 448 | 453 | 448 | 452 | +12 | +2.7% | 1,762,000 |
| 2010/07/23 | 444 | 447 | 438 | 440 | +4 | +0.9% | 1,405,000 |
3601～
3650
件表示中 / 3726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 | 341,700円 | +11.4% | +14.4% | 2.99% | 6.61倍 | 0.60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 | 595,200円 | -2.3% | +19.8% | 3.86% | 15.87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 | 292,300円 | +3.5% | -26.6% | 4.28% | 9.00倍 | 0.95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% | 9.38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 | 159,500円 | -2.1% | -12.0% | 3.57% | 8.49倍 | 0.77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
