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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,700 | 1,705 | 1,693 | 1,696 | -9.5 | -0.6% | 804,900 |
| 2023/12/06 | 1,698 | 1,722 | 1,696.5 | 1,705.5 | +9.5 | +0.6% | 1,256,900 |
| 2023/12/05 | 1,732.5 | 1,733 | 1,691 | 1,696 | +3.5 | +0.2% | 1,041,000 |
| 2023/12/04 | 1,701.5 | 1,708 | 1,691.5 | 1,692.5 | -17 | -1% | 693,200 |
| 2023/12/01 | 1,701.5 | 1,711 | 1,693.5 | 1,709.5 | ±0 | ±0% | 999,800 |
| 2023/11/30 | 1,708 | 1,709.5 | 1,691 | 1,709.5 | -20 | -1.2% | 946,000 |
| 2023/11/29 | 1,721 | 1,734.5 | 1,708 | 1,729.5 | +5 | +0.3% | 1,027,600 |
| 2023/11/28 | 1,733 | 1,742.5 | 1,713 | 1,724.5 | +31.5 | +1.9% | 1,445,500 |
| 2023/11/27 | 1,695 | 1,698 | 1,679 | 1,693 | +6.5 | +0.4% | 668,200 |
| 2023/11/24 | 1,670 | 1,686.5 | 1,663.5 | 1,686.5 | +25.5 | +1.5% | 1,000,200 |
| 2023/11/22 | 1,627.5 | 1,676 | 1,627 | 1,661 | +16.5 | +1% | 1,057,300 |
| 2023/11/21 | 1,630 | 1,654.5 | 1,617 | 1,644.5 | -10.5 | -0.6% | 1,749,600 |
| 2023/11/20 | 1,678 | 1,709 | 1,653.5 | 1,655 | -47 | -2.8% | 2,453,000 |
| 2023/11/17 | 1,698.5 | 1,703 | 1,673.5 | 1,702 | -21 | -1.2% | 1,822,200 |
| 2023/11/16 | 1,760.5 | 1,762.5 | 1,690 | 1,723 | -59 | -3.3% | 2,338,100 |
| 2023/11/15 | 1,766 | 1,789 | 1,748 | 1,782 | -6.5 | -0.4% | 2,513,700 |
| 2023/11/14 | 1,803 | 1,811 | 1,771 | 1,788.5 | -28 | -1.5% | 2,524,700 |
| 2023/11/13 | 1,756 | 1,818.5 | 1,756 | 1,816.5 | +233 | +14.7% | 4,095,900 |
| 2023/11/10 | 1,543 | 1,589 | 1,543 | 1,583.5 | +10.5 | +0.7% | 818,200 |
| 2023/11/09 | 1,536 | 1,579.5 | 1,527.5 | 1,573 | +33 | +2.1% | 758,100 |
| 2023/11/08 | 1,578 | 1,588 | 1,520.5 | 1,540 | -23.5 | -1.5% | 1,270,900 |
| 2023/11/07 | 1,587 | 1,595 | 1,562.5 | 1,563.5 | -23.5 | -1.5% | 599,000 |
| 2023/11/06 | 1,580 | 1,589.5 | 1,567.5 | 1,587 | +31 | +2% | 784,600 |
| 2023/11/02 | 1,588.5 | 1,588.5 | 1,555.5 | 1,556 | -4 | -0.3% | 774,300 |
| 2023/11/01 | 1,544 | 1,561 | 1,538 | 1,560 | +45.5 | +3% | 585,900 |
| 2023/10/31 | 1,516 | 1,524 | 1,485.5 | 1,514.5 | -0.5 | ±0% | 803,300 |
| 2023/10/30 | 1,520.5 | 1,525.5 | 1,505.5 | 1,515 | -38.5 | -2.5% | 728,700 |
| 2023/10/27 | 1,540 | 1,558 | 1,533.5 | 1,553.5 | +29.5 | +1.9% | 1,021,500 |
| 2023/10/26 | 1,519 | 1,532 | 1,502.5 | 1,524 | -1 | -0.1% | 679,700 |
| 2023/10/25 | 1,530 | 1,548 | 1,518.5 | 1,525 | +10 | +0.7% | 910,500 |
| 2023/10/24 | 1,520 | 1,526 | 1,477 | 1,515 | +9.5 | +0.6% | 901,000 |
| 2023/10/23 | 1,497.5 | 1,519 | 1,492.5 | 1,505.5 | +15.5 | +1% | 1,117,000 |
| 2023/10/20 | 1,477 | 1,510 | 1,475 | 1,490 | -7 | -0.5% | 1,082,900 |
| 2023/10/19 | 1,485 | 1,510.5 | 1,480 | 1,497 | -27.5 | -1.8% | 1,154,800 |
| 2023/10/18 | 1,545 | 1,548.5 | 1,514.5 | 1,524.5 | -15 | -1% | 895,300 |
| 2023/10/17 | 1,541.5 | 1,551.5 | 1,530.5 | 1,539.5 | +10 | +0.7% | 605,100 |
| 2023/10/16 | 1,549 | 1,549 | 1,521 | 1,529.5 | -34 | -2.2% | 1,147,400 |
| 2023/10/13 | 1,580 | 1,620 | 1,556 | 1,563.5 | -53.5 | -3.3% | 1,124,500 |
| 2023/10/12 | 1,621.5 | 1,623.5 | 1,600.5 | 1,617 | +15 | +0.9% | 746,200 |
| 2023/10/11 | 1,603 | 1,616 | 1,588.5 | 1,602 | -12 | -0.7% | 993,800 |
| 2023/10/10 | 1,619 | 1,622.5 | 1,600 | 1,614 | +18.5 | +1.2% | 1,028,100 |
| 2023/10/06 | 1,583.5 | 1,612 | 1,568 | 1,595.5 | +25.5 | +1.6% | 991,100 |
| 2023/10/05 | 1,558.5 | 1,573 | 1,526 | 1,570 | +37.5 | +2.4% | 966,500 |
| 2023/10/04 | 1,565.5 | 1,570 | 1,527.5 | 1,532.5 | -65.5 | -4.1% | 940,500 |
| 2023/10/03 | 1,635 | 1,644 | 1,593 | 1,598 | -39.5 | -2.4% | 1,031,300 |
| 2023/10/02 | 1,655 | 1,672.5 | 1,637.5 | 1,637.5 | -13.5 | -0.8% | 842,900 |
| 2023/09/29 | 1,669.5 | 1,684 | 1,646 | 1,651 | -26.5 | -1.6% | 1,050,300 |
| 2023/09/28 | 1,668 | 1,712.5 | 1,657.5 | 1,677.5 | +39 | +2.4% | 1,568,100 |
| 2023/09/27 | 1,630 | 1,638.5 | 1,616 | 1,638.5 | +1 | +0.1% | 907,100 |
| 2023/09/26 | 1,641 | 1,648.5 | 1,627 | 1,637.5 | -18 | -1.1% | 798,200 |
101～
150
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
