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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,766 | 1,775.5 | 1,730 | 1,735 | -65.5 | -3.6% | 1,822,800 |
| 2025/05/30 | 1,794.5 | 1,812 | 1,780 | 1,800.5 | +10.5 | +0.6% | 1,262,100 |
| 2025/05/29 | 1,790 | 1,794.5 | 1,782 | 1,790 | +15 | +0.8% | 742,700 |
| 2025/05/28 | 1,773.5 | 1,785.5 | 1,767 | 1,775 | +19 | +1.1% | 918,200 |
| 2025/05/27 | 1,736 | 1,756 | 1,734 | 1,756 | +20.5 | +1.2% | 692,300 |
| 2025/05/26 | 1,754 | 1,762.5 | 1,735.5 | 1,735.5 | -29.5 | -1.7% | 1,108,900 |
| 2025/05/23 | 1,757.5 | 1,776.5 | 1,752.5 | 1,765 | +12 | +0.7% | 937,400 |
| 2025/05/22 | 1,751 | 1,768 | 1,745 | 1,753 | -27.5 | -1.5% | 868,400 |
| 2025/05/21 | 1,780 | 1,794 | 1,770 | 1,780.5 | +12.5 | +0.7% | 830,400 |
| 2025/05/20 | 1,800 | 1,812 | 1,760.5 | 1,768 | -20.5 | -1.1% | 1,130,600 |
| 2025/05/19 | 1,758 | 1,797.5 | 1,756.5 | 1,788.5 | +15.5 | +0.9% | 1,230,000 |
| 2025/05/16 | 1,785 | 1,785.5 | 1,723 | 1,773 | -121 | -6.4% | 3,176,700 |
| 2025/05/15 | 1,890 | 1,915.5 | 1,871 | 1,894 | -16.5 | -0.9% | 1,459,700 |
| 2025/05/14 | 1,951 | 1,953 | 1,899 | 1,910.5 | -21 | -1.1% | 1,147,200 |
| 2025/05/13 | 1,923.5 | 1,949 | 1,900 | 1,931.5 | +42 | +2.2% | 1,696,000 |
| 2025/05/12 | 1,890 | 1,896.5 | 1,877 | 1,889.5 | -0.5 | ±0% | 973,200 |
| 2025/05/09 | 1,880 | 1,897.5 | 1,875 | 1,890 | +32.5 | +1.7% | 754,600 |
| 2025/05/08 | 1,840 | 1,859 | 1,834 | 1,857.5 | +16.5 | +0.9% | 865,700 |
| 2025/05/07 | 1,845 | 1,852 | 1,821 | 1,841 | -12 | -0.6% | 930,100 |
| 2025/05/02 | 1,830 | 1,860 | 1,828 | 1,853 | +26 | +1.4% | 900,100 |
| 2025/05/01 | 1,790 | 1,830 | 1,782.5 | 1,827 | +27 | +1.5% | 1,266,900 |
| 2025/04/30 | 1,800.5 | 1,808 | 1,771 | 1,800 | +9 | +0.5% | 1,779,500 |
| 2025/04/28 | 1,805 | 1,816 | 1,783 | 1,791 | +16.5 | +0.9% | 1,023,400 |
| 2025/04/25 | 1,785 | 1,793 | 1,765.5 | 1,774.5 | -0.5 | ±0% | 1,551,700 |
| 2025/04/24 | 1,806.5 | 1,827 | 1,775 | 1,775 | -25 | -1.4% | 1,588,500 |
| 2025/04/23 | 1,780.5 | 1,800 | 1,759 | 1,800 | +64 | +3.7% | 2,278,400 |
| 2025/04/22 | 1,699.5 | 1,744 | 1,695.5 | 1,736 | +40.5 | +2.4% | 1,963,900 |
| 2025/04/21 | 1,701 | 1,714 | 1,694.5 | 1,695.5 | -4.5 | -0.3% | 2,102,600 |
| 2025/04/18 | 1,684 | 1,701.5 | 1,664 | 1,700 | +35 | +2.1% | 1,320,600 |
| 2025/04/17 | 1,622 | 1,675 | 1,610 | 1,665 | +44.5 | +2.7% | 1,930,600 |
| 2025/04/16 | 1,626 | 1,636.5 | 1,603 | 1,620.5 | +18 | +1.1% | 2,182,400 |
| 2025/04/15 | 1,567 | 1,628 | 1,565 | 1,602.5 | +75.5 | +4.9% | 3,308,200 |
| 2025/04/14 | 1,561 | 1,562 | 1,523 | 1,527 | -1 | -0.1% | 1,953,700 |
| 2025/04/11 | 1,457 | 1,539 | 1,442.5 | 1,528 | -32.5 | -2.1% | 2,209,600 |
| 2025/04/10 | 1,642 | 1,642 | 1,504.5 | 1,560.5 | +144.5 | +10.2% | 3,728,200 |
| 2025/04/09 | 1,436.5 | 1,447.5 | 1,400.5 | 1,416 | -50.5 | -3.4% | 2,488,900 |
| 2025/04/08 | 1,410.5 | 1,474.5 | 1,410 | 1,466.5 | +96.5 | +7% | 3,130,300 |
| 2025/04/07 | 1,329 | 1,391.5 | 1,285 | 1,370 | -106.5 | -7.2% | 3,746,600 |
| 2025/04/04 | 1,537 | 1,546.5 | 1,436.5 | 1,476.5 | -129 | -8% | 4,889,100 |
| 2025/04/03 | 1,718.5 | 1,721.5 | 1,584 | 1,605.5 | -220.5 | -12.1% | 7,296,000 |
| 2025/04/02 | 1,852 | 1,853.5 | 1,816.5 | 1,826 | -34 | -1.8% | 1,765,900 |
| 2025/04/01 | 1,860 | 1,870 | 1,842 | 1,860 | -23 | -1.2% | 2,700,700 |
| 2025/03/31 | 1,906 | 1,908 | 1,865 | 1,883 | -63 | -3.2% | 1,506,900 |
| 2025/03/28 | 1,975 | 1,979.5 | 1,930.5 | 1,946 | -38.5 | -1.9% | 2,121,000 |
| 2025/03/27 | 1,950 | 1,988 | 1,944.5 | 1,984.5 | -1 | -0.1% | 2,752,900 |
| 2025/03/26 | 1,989 | 1,990 | 1,956.5 | 1,985.5 | +35.5 | +1.8% | 1,808,800 |
| 2025/03/25 | 1,960 | 1,969 | 1,943.5 | 1,950 | -2.5 | -0.1% | 959,400 |
| 2025/03/24 | 1,963 | 1,975 | 1,930 | 1,952.5 | -17 | -0.9% | 1,994,100 |
| 2025/03/21 | 1,933 | 1,989.5 | 1,932 | 1,969.5 | +31 | +1.6% | 2,412,900 |
| 2025/03/19 | 1,917 | 1,949 | 1,917 | 1,938.5 | +21.5 | +1.1% | 947,500 |
1～
50
件表示中 / 3711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 | 173,500円 | +0.7% | +416.9% | 4.03% | 10.13倍 | 0.70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 |
| 浜ゴム | 358,400円 | +11.4% | +14.4% | 2.85% | 6.94倍 | 0.63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 | 303,300円 | +3.5% | -26.6% | 4.12% | 9.34倍 | 0.99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 |
| 住友理工 | 171,600円 | -2.1% | -12.0% | 3.32% | 9.14倍 | 0.83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 |
| ニッタ | 378,500円 | +1.9% | -4.1% | 3.83% | 9.11倍 | 0.68倍 |
|
伝動用ベルト草分け、ホースと２本柱。半導体消耗品と自動車用ベルトの合弁持分２社貢献大 |
市場注目の銘柄
チャート関連のコラム
