住友ゴム工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,808 | 1,833.5 | 1,805 | 1,825 | +17 | +0.9% | 1,115,900 |
| 2024/02/21 | 1,764.5 | 1,813 | 1,764.5 | 1,808 | +46 | +2.6% | 1,201,600 |
| 2024/02/20 | 1,755.5 | 1,783 | 1,745 | 1,762 | +8 | +0.5% | 697,500 |
| 2024/02/19 | 1,760 | 1,768 | 1,727 | 1,754 | -5.5 | -0.3% | 1,073,900 |
| 2024/02/16 | 1,742 | 1,794 | 1,742 | 1,759.5 | +37 | +2.1% | 2,182,800 |
| 2024/02/15 | 1,715.5 | 1,731 | 1,689 | 1,722.5 | +57 | +3.4% | 1,985,900 |
| 2024/02/14 | 1,767 | 1,850 | 1,663.5 | 1,665.5 | -106 | -6% | 4,966,300 |
| 2024/02/13 | 1,745 | 1,771.5 | 1,726 | 1,771.5 | +39 | +2.3% | 1,037,300 |
| 2024/02/09 | 1,721.5 | 1,738 | 1,713 | 1,732.5 | -3 | -0.2% | 657,700 |
| 2024/02/08 | 1,744.5 | 1,744.5 | 1,713.5 | 1,735.5 | -4.5 | -0.3% | 617,700 |
| 2024/02/07 | 1,718.5 | 1,748 | 1,716 | 1,740 | +21 | +1.2% | 725,900 |
| 2024/02/06 | 1,713 | 1,727 | 1,700.5 | 1,719 | -4 | -0.2% | 718,800 |
| 2024/02/05 | 1,726 | 1,726.5 | 1,707.5 | 1,723 | +26.5 | +1.6% | 823,700 |
| 2024/02/02 | 1,712 | 1,712 | 1,686.5 | 1,696.5 | -2.5 | -0.1% | 692,300 |
| 2024/02/01 | 1,694.5 | 1,708.5 | 1,685.5 | 1,699 | -22.5 | -1.3% | 702,100 |
| 2024/01/31 | 1,668 | 1,723 | 1,660.5 | 1,721.5 | +21 | +1.2% | 1,128,400 |
| 2024/01/30 | 1,685 | 1,707 | 1,674 | 1,700.5 | +10 | +0.6% | 1,042,400 |
| 2024/01/29 | 1,667 | 1,697 | 1,667 | 1,690.5 | +31.5 | +1.9% | 1,032,400 |
| 2024/01/26 | 1,652.5 | 1,667 | 1,648 | 1,659 | +11.5 | +0.7% | 856,700 |
| 2024/01/25 | 1,653 | 1,653 | 1,630 | 1,647.5 | +1 | +0.1% | 866,700 |
| 2024/01/24 | 1,657.5 | 1,657.5 | 1,636 | 1,646.5 | -17.5 | -1.1% | 629,500 |
| 2024/01/23 | 1,669.5 | 1,681 | 1,646 | 1,664 | -2.5 | -0.2% | 958,500 |
| 2024/01/22 | 1,629 | 1,668.5 | 1,629 | 1,666.5 | +46 | +2.8% | 1,236,300 |
| 2024/01/19 | 1,643.5 | 1,644.5 | 1,608.5 | 1,620.5 | -12.5 | -0.8% | 1,109,600 |
| 2024/01/18 | 1,626 | 1,638.5 | 1,621.5 | 1,633 | +13 | +0.8% | 994,500 |
| 2024/01/17 | 1,618 | 1,643 | 1,615 | 1,620 | +17.5 | +1.1% | 1,117,700 |
| 2024/01/16 | 1,629.5 | 1,629.5 | 1,601.5 | 1,602.5 | -23.5 | -1.4% | 679,500 |
| 2024/01/15 | 1,617 | 1,630 | 1,614 | 1,626 | +1.5 | +0.1% | 633,700 |
| 2024/01/12 | 1,658.5 | 1,661.5 | 1,608 | 1,624.5 | -25.5 | -1.5% | 1,281,200 |
| 2024/01/11 | 1,632.5 | 1,665 | 1,632 | 1,650 | +38.5 | +2.4% | 1,321,900 |
| 2024/01/10 | 1,585 | 1,612.5 | 1,581.5 | 1,611.5 | +35 | +2.2% | 1,372,400 |
| 2024/01/09 | 1,591 | 1,597.5 | 1,567 | 1,576.5 | -7.5 | -0.5% | 1,161,700 |
| 2024/01/05 | 1,590 | 1,590.5 | 1,561.5 | 1,584 | +13.5 | +0.9% | 714,900 |
| 2024/01/04 | 1,535 | 1,571 | 1,519 | 1,570.5 | +38.5 | +2.5% | 1,117,700 |
| 2023/12/29 | 1,529.5 | 1,536.5 | 1,520.5 | 1,532 | +4.5 | +0.3% | 848,000 |
| 2023/12/28 | 1,502 | 1,530 | 1,502 | 1,527.5 | -29 | -1.9% | 904,900 |
| 2023/12/27 | 1,561.5 | 1,565.5 | 1,546.5 | 1,556.5 | -1.5 | -0.1% | 1,468,000 |
| 2023/12/26 | 1,568.5 | 1,568.5 | 1,548.5 | 1,558 | -2.5 | -0.2% | 632,700 |
| 2023/12/25 | 1,561.5 | 1,564.5 | 1,554.5 | 1,560.5 | +11.5 | +0.7% | 497,400 |
| 2023/12/22 | 1,542.5 | 1,555 | 1,536.5 | 1,549 | +11.5 | +0.7% | 794,600 |
| 2023/12/21 | 1,570 | 1,571.5 | 1,536 | 1,537.5 | -55 | -3.5% | 1,591,200 |
| 2023/12/20 | 1,600 | 1,609 | 1,589 | 1,592.5 | +1.5 | +0.1% | 820,600 |
| 2023/12/19 | 1,597 | 1,598.5 | 1,568 | 1,591 | +5 | +0.3% | 867,000 |
| 2023/12/18 | 1,595 | 1,595 | 1,566 | 1,586 | -22 | -1.4% | 987,000 |
| 2023/12/15 | 1,630 | 1,631.5 | 1,602.5 | 1,608 | -10.5 | -0.6% | 768,200 |
| 2023/12/14 | 1,658 | 1,666.5 | 1,615 | 1,618.5 | -73.5 | -4.3% | 1,351,500 |
| 2023/12/13 | 1,692.5 | 1,697 | 1,673 | 1,692 | +4 | +0.2% | 957,600 |
| 2023/12/12 | 1,700 | 1,700 | 1,673 | 1,688 | +17.5 | +1% | 943,600 |
| 2023/12/11 | 1,650.5 | 1,672 | 1,645.5 | 1,670.5 | +33.5 | +2% | 729,500 |
| 2023/12/08 | 1,678 | 1,678 | 1,627 | 1,637 | -59 | -3.5% | 1,100,200 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「住友ゴム」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 |
|---|---|---|---|---|---|---|---|---|
| 住友ゴム | 188,500円 | +1.9% | -2.8% | 3.08% | 13.40倍 | 0.79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 |
| ブリヂストン | 682,800円 | +2.7% | +19.3% | 3.08% | 13.02倍 | 1.39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 |
| 浜ゴム | 404,800円 | +7.6% | +9.0% | 2.30% | 8.73倍 | 0.88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 |
| ＴＯＹＯＴＩＲＥ | 291,700円 | +1.3% | -21.0% | 3.60% | 9.98倍 | 1.14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 |
| 三星ベ | 462,000円 | +1.9% | -11.2% | 5.41% | 18.46倍 | 1.38倍 |
|
Ｖベルトなど伝動ベルトの大手。自動車用中心に産業機械用、ＯＡ機器に製造販売。建材も |
市場注目の銘柄
チャート関連のコラム
