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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,222 | 1,237 | 1,221 | 1,233 | +8 | +0.7% | 521,700 |
2023/02/22 | 1,237 | 1,241 | 1,220 | 1,225 | -22 | -1.8% | 707,600 |
2023/02/21 | 1,230 | 1,248 | 1,224 | 1,247 | +17 | +1.4% | 852,000 |
2023/02/20 | 1,224 | 1,242 | 1,223 | 1,230 | +11 | +0.9% | 971,200 |
2023/02/17 | 1,196 | 1,224 | 1,189 | 1,219 | +21 | +1.8% | 1,113,500 |
2023/02/16 | 1,163 | 1,200 | 1,155 | 1,198 | +44 | +3.8% | 1,353,600 |
2023/02/15 | 1,165 | 1,174 | 1,147 | 1,154 | -20 | -1.7% | 1,215,100 |
2023/02/14 | 1,173 | 1,198 | 1,141 | 1,174 | +12 | +1% | 2,515,200 |
2023/02/13 | 1,172 | 1,175 | 1,154 | 1,162 | -2 | -0.2% | 605,500 |
2023/02/10 | 1,152 | 1,166 | 1,151 | 1,164 | +2 | +0.2% | 319,600 |
2023/02/09 | 1,159 | 1,173 | 1,158 | 1,162 | ±0 | ±0% | 606,300 |
2023/02/08 | 1,165 | 1,172 | 1,153 | 1,162 | -5 | -0.4% | 353,800 |
2023/02/07 | 1,173 | 1,174 | 1,156 | 1,167 | ±0 | ±0% | 583,200 |
2023/02/06 | 1,171 | 1,176 | 1,163 | 1,167 | +16 | +1.4% | 837,700 |
2023/02/03 | 1,142 | 1,161 | 1,142 | 1,151 | -8 | -0.7% | 842,200 |
2023/02/02 | 1,161 | 1,169 | 1,153 | 1,159 | -2 | -0.2% | 627,800 |
2023/02/01 | 1,158 | 1,168 | 1,155 | 1,161 | +12 | +1% | 582,000 |
2023/01/31 | 1,147 | 1,153 | 1,140 | 1,149 | +8 | +0.7% | 602,500 |
2023/01/30 | 1,146 | 1,150 | 1,137 | 1,141 | -7 | -0.6% | 601,300 |
2023/01/27 | 1,152 | 1,155 | 1,147 | 1,148 | -4 | -0.3% | 472,600 |
2023/01/26 | 1,147 | 1,153 | 1,146 | 1,152 | +3 | +0.3% | 489,000 |
2023/01/25 | 1,141 | 1,151 | 1,140 | 1,149 | +2 | +0.2% | 462,600 |
2023/01/24 | 1,150 | 1,151 | 1,142 | 1,147 | +11 | +1% | 423,900 |
2023/01/23 | 1,147 | 1,155 | 1,136 | 1,136 | +10 | +0.9% | 810,400 |
2023/01/20 | 1,127 | 1,130 | 1,117 | 1,126 | +1 | +0.1% | 686,900 |
2023/01/19 | 1,122 | 1,139 | 1,122 | 1,125 | -6 | -0.5% | 600,400 |
2023/01/18 | 1,130 | 1,138 | 1,116 | 1,131 | +1 | +0.1% | 925,800 |
2023/01/17 | 1,127 | 1,133 | 1,126 | 1,130 | +16 | +1.4% | 512,100 |
2023/01/16 | 1,105 | 1,125 | 1,104 | 1,114 | +2 | +0.2% | 554,700 |
2023/01/13 | 1,114 | 1,124 | 1,111 | 1,112 | -2 | -0.2% | 519,100 |
2023/01/12 | 1,117 | 1,126 | 1,111 | 1,114 | -1 | -0.1% | 543,400 |
2023/01/11 | 1,105 | 1,118 | 1,105 | 1,115 | -3 | -0.3% | 893,300 |
2023/01/10 | 1,123 | 1,130 | 1,112 | 1,118 | -1 | -0.1% | 827,200 |
2023/01/06 | 1,112 | 1,125 | 1,108 | 1,119 | +8 | +0.7% | 747,500 |
2023/01/05 | 1,116 | 1,126 | 1,103 | 1,111 | -17 | -1.5% | 997,300 |
2023/01/04 | 1,138 | 1,138 | 1,116 | 1,128 | -24 | -2.1% | 691,100 |
2022/12/30 | 1,161 | 1,169 | 1,151 | 1,152 | -9 | -0.8% | 453,500 |
2022/12/29 | 1,169 | 1,170 | 1,154 | 1,161 | -27 | -2.3% | 500,600 |
2022/12/28 | 1,185 | 1,192 | 1,183 | 1,188 | +2 | +0.2% | 473,500 |
2022/12/27 | 1,192 | 1,192 | 1,177 | 1,186 | -1 | -0.1% | 388,500 |
2022/12/26 | 1,177 | 1,191 | 1,175 | 1,187 | +10 | +0.8% | 516,000 |
2022/12/23 | 1,180 | 1,182 | 1,170 | 1,177 | -10 | -0.8% | 561,200 |
2022/12/22 | 1,186 | 1,189 | 1,176 | 1,187 | +13 | +1.1% | 601,200 |
2022/12/21 | 1,167 | 1,189 | 1,155 | 1,174 | -2 | -0.2% | 1,038,400 |
2022/12/20 | 1,189 | 1,194 | 1,166 | 1,176 | -4 | -0.3% | 799,900 |
2022/12/19 | 1,172 | 1,181 | 1,163 | 1,180 | -2 | -0.2% | 472,100 |
2022/12/16 | 1,182 | 1,195 | 1,182 | 1,182 | -15 | -1.3% | 732,700 |
2022/12/15 | 1,203 | 1,205 | 1,194 | 1,197 | -6 | -0.5% | 441,300 |
2022/12/14 | 1,193 | 1,203 | 1,188 | 1,203 | +14 | +1.2% | 873,100 |
2022/12/13 | 1,165 | 1,195 | 1,165 | 1,189 | +15 | +1.3% | 1,118,800 |
301~
350
件表示中 / 3457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 | 183,200円 | +1.9% | -2.8% | 3.17% | 12.69倍 | 0.77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 | 697,500円 | +2.7% | +19.3% | 3.01% | 13.30倍 | 1.42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 | 417,000円 | +7.6% | +9.0% | 2.23% | 9.00倍 | 0.91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 | 276,500円 | +1.3% | -21.0% | 3.80% | 9.46倍 | 1.07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 | 438,000円 | +5.3% | -10.5% | 4.11% | 13.36倍 | 1.26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