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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 1,642 | 1,662 | 1,630 | 1,652 | -19.5 | -1.2% | 994,500 |
| 2023/09/21 | 1,674 | 1,698.5 | 1,669.5 | 1,671.5 | -2 | -0.1% | 694,000 |
| 2023/09/20 | 1,712 | 1,721.5 | 1,673.5 | 1,673.5 | -34 | -2% | 1,001,100 |
| 2023/09/19 | 1,689.5 | 1,709 | 1,680.5 | 1,707.5 | +34 | +2% | 857,000 |
| 2023/09/15 | 1,660 | 1,686.5 | 1,660 | 1,673.5 | +29.5 | +1.8% | 1,305,800 |
| 2023/09/14 | 1,621 | 1,649 | 1,617.5 | 1,644 | +30 | +1.9% | 969,800 |
| 2023/09/13 | 1,643 | 1,643 | 1,601.5 | 1,614 | +27.5 | +1.7% | 946,600 |
| 2023/09/12 | 1,575 | 1,599.5 | 1,574 | 1,586.5 | +25.5 | +1.6% | 877,300 |
| 2023/09/11 | 1,577 | 1,577.5 | 1,554.5 | 1,561 | -11.5 | -0.7% | 530,900 |
| 2023/09/08 | 1,572.5 | 1,581.5 | 1,557 | 1,572.5 | -21 | -1.3% | 932,200 |
| 2023/09/07 | 1,593.5 | 1,606 | 1,590 | 1,593.5 | +5.5 | +0.3% | 1,103,900 |
| 2023/09/06 | 1,587.5 | 1,596.5 | 1,578.5 | 1,588 | +40.5 | +2.6% | 1,194,800 |
| 2023/09/05 | 1,558 | 1,559 | 1,537.5 | 1,547.5 | -11 | -0.7% | 534,400 |
| 2023/09/04 | 1,536 | 1,558.5 | 1,529 | 1,558.5 | +25.5 | +1.7% | 676,700 |
| 2023/09/01 | 1,532.5 | 1,534 | 1,515.5 | 1,533 | -4.5 | -0.3% | 586,100 |
| 2023/08/31 | 1,515.5 | 1,543 | 1,510.5 | 1,537.5 | +22.5 | +1.5% | 901,900 |
| 2023/08/30 | 1,507 | 1,517.5 | 1,492.5 | 1,515 | +14.5 | +1% | 819,900 |
| 2023/08/29 | 1,493 | 1,505.5 | 1,489 | 1,500.5 | +14 | +0.9% | 917,500 |
| 2023/08/28 | 1,470 | 1,486.5 | 1,469 | 1,486.5 | +36.5 | +2.5% | 868,600 |
| 2023/08/25 | 1,431 | 1,455.5 | 1,429 | 1,450 | +8 | +0.6% | 677,200 |
| 2023/08/24 | 1,431.5 | 1,449.5 | 1,426 | 1,442 | +0.5 | ±0% | 653,500 |
| 2023/08/23 | 1,415 | 1,443 | 1,411.5 | 1,441.5 | +26 | +1.8% | 642,000 |
| 2023/08/22 | 1,395 | 1,417.5 | 1,391 | 1,415.5 | +20 | +1.4% | 826,200 |
| 2023/08/21 | 1,418 | 1,423.5 | 1,395 | 1,395.5 | -22.5 | -1.6% | 899,600 |
| 2023/08/18 | 1,429.5 | 1,440.5 | 1,411 | 1,418 | -22.5 | -1.6% | 570,900 |
| 2023/08/17 | 1,447.5 | 1,456 | 1,425 | 1,440.5 | -6.5 | -0.4% | 733,500 |
| 2023/08/16 | 1,451.5 | 1,464.5 | 1,440.5 | 1,447 | -14 | -1% | 1,066,900 |
| 2023/08/15 | 1,420 | 1,479 | 1,412 | 1,461 | +54.5 | +3.9% | 1,548,200 |
| 2023/08/14 | 1,410 | 1,434.5 | 1,400 | 1,406.5 | -5 | -0.4% | 784,300 |
| 2023/08/10 | 1,410 | 1,422.5 | 1,395.5 | 1,411.5 | -10.5 | -0.7% | 943,900 |
| 2023/08/09 | 1,455 | 1,459.5 | 1,410.5 | 1,422 | -18 | -1.3% | 980,600 |
| 2023/08/08 | 1,417 | 1,457 | 1,406.5 | 1,440 | +64.5 | +4.7% | 2,506,200 |
| 2023/08/07 | 1,367 | 1,500 | 1,361.5 | 1,375.5 | +3 | +0.2% | 3,164,500 |
| 2023/08/04 | 1,393 | 1,399.5 | 1,364 | 1,372.5 | -39.5 | -2.8% | 1,590,700 |
| 2023/08/03 | 1,454 | 1,454.5 | 1,410 | 1,412 | -58.5 | -4% | 900,100 |
| 2023/08/02 | 1,463.5 | 1,493.5 | 1,455 | 1,470.5 | -8.5 | -0.6% | 606,000 |
| 2023/08/01 | 1,458.5 | 1,479.5 | 1,454 | 1,479 | +27.5 | +1.9% | 615,200 |
| 2023/07/31 | 1,444 | 1,454.5 | 1,431 | 1,451.5 | +35.5 | +2.5% | 696,700 |
| 2023/07/28 | 1,408.5 | 1,424.5 | 1,391.5 | 1,416 | -8.5 | -0.6% | 924,200 |
| 2023/07/27 | 1,404.5 | 1,427.5 | 1,404 | 1,424.5 | +1.5 | +0.1% | 627,700 |
| 2023/07/26 | 1,447.5 | 1,447.5 | 1,420.5 | 1,423 | -37 | -2.5% | 699,800 |
| 2023/07/25 | 1,458 | 1,467.5 | 1,453 | 1,460 | +2 | +0.1% | 722,200 |
| 2023/07/24 | 1,440 | 1,463 | 1,440 | 1,458 | +23.5 | +1.6% | 688,300 |
| 2023/07/21 | 1,418.5 | 1,435 | 1,412.5 | 1,434.5 | +10 | +0.7% | 552,500 |
| 2023/07/20 | 1,424 | 1,433 | 1,416.5 | 1,424.5 | +3 | +0.2% | 497,800 |
| 2023/07/19 | 1,415.5 | 1,421.5 | 1,405.5 | 1,421.5 | +17.5 | +1.2% | 477,600 |
| 2023/07/18 | 1,383.5 | 1,404 | 1,377.5 | 1,404 | +27.5 | +2% | 546,500 |
| 2023/07/14 | 1,378.5 | 1,384 | 1,367.5 | 1,376.5 | -9 | -0.6% | 552,200 |
| 2023/07/13 | 1,373 | 1,391 | 1,369 | 1,385.5 | +8.5 | +0.6% | 545,100 |
| 2023/07/12 | 1,396 | 1,396.5 | 1,373 | 1,377 | -3.5 | -0.3% | 559,500 |
151～
200
件表示中 / 3450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 | 189,100円 | +1.9% | -2.8% | 3.07% | 13.44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 | 683,900円 | +2.7% | +19.3% | 3.07% | 13.04倍 | 1.40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 | 405,200円 | +7.6% | +9.0% | 2.30% | 8.74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 | 293,300円 | +1.3% | -21.0% | 3.58% | 10.03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 | 464,500円 | +1.9% | -11.2% | 5.38% | 18.56倍 | 1.39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
