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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 2,415 | 2,428 | 2,403 | 2,413.5 | -18 | -0.7% | 996,800 |
| 2025/12/29 | 2,451.5 | 2,461.5 | 2,426.5 | 2,431.5 | -67.5 | -2.7% | 1,314,600 |
| 2025/12/26 | 2,491 | 2,507 | 2,475.5 | 2,499 | +10 | +0.4% | 933,900 |
| 2025/12/25 | 2,492 | 2,493.5 | 2,466 | 2,489 | +18 | +0.7% | 487,600 |
| 2025/12/24 | 2,466 | 2,510 | 2,458 | 2,471 | +2.5 | +0.1% | 1,661,800 |
| 2025/12/23 | 2,452.5 | 2,478.5 | 2,445 | 2,468.5 | -15 | -0.6% | 1,547,400 |
| 2025/12/22 | 2,485 | 2,489.5 | 2,443 | 2,483.5 | +15.5 | +0.6% | 1,332,300 |
| 2025/12/19 | 2,443.5 | 2,473 | 2,433.5 | 2,468 | +48 | +2% | 1,470,500 |
| 2025/12/18 | 2,416.5 | 2,432.5 | 2,401 | 2,420 | +18.5 | +0.8% | 1,464,000 |
| 2025/12/17 | 2,450 | 2,451.5 | 2,401.5 | 2,401.5 | -52.5 | -2.1% | 1,918,400 |
| 2025/12/16 | 2,513.5 | 2,517 | 2,449 | 2,454 | -43.5 | -1.7% | 1,581,600 |
| 2025/12/15 | 2,470 | 2,513 | 2,452.5 | 2,497.5 | +56 | +2.3% | 1,864,000 |
| 2025/12/12 | 2,418.5 | 2,449.5 | 2,403.5 | 2,441.5 | +72.5 | +3.1% | 2,049,300 |
| 2025/12/11 | 2,427.5 | 2,429 | 2,369 | 2,369 | -27.5 | -1.1% | 1,745,800 |
| 2025/12/10 | 2,392 | 2,421 | 2,382 | 2,396.5 | +54.5 | +2.3% | 2,772,800 |
| 2025/12/09 | 2,349 | 2,375 | 2,308 | 2,342 | +89 | +4% | 2,510,600 |
| 2025/12/08 | 2,265.5 | 2,267 | 2,228.5 | 2,253 | +31 | +1.4% | 1,445,400 |
| 2025/12/05 | 2,283 | 2,294 | 2,222 | 2,222 | -41 | -1.8% | 1,849,700 |
| 2025/12/04 | 2,240 | 2,282 | 2,231 | 2,263 | +1.5 | +0.1% | 2,341,600 |
| 2025/12/03 | 2,228.5 | 2,284.5 | 2,211 | 2,261.5 | +41 | +1.8% | 2,398,200 |
| 2025/12/02 | 2,167 | 2,233.5 | 2,159 | 2,220.5 | +53.5 | +2.5% | 1,489,900 |
| 2025/12/01 | 2,180.5 | 2,192 | 2,162.5 | 2,167 | -10.5 | -0.5% | 1,837,400 |
| 2025/11/28 | 2,180 | 2,190 | 2,153 | 2,177.5 | +17 | +0.8% | 1,820,300 |
| 2025/11/27 | 2,210 | 2,217.5 | 2,160.5 | 2,160.5 | -48 | -2.2% | 1,841,000 |
| 2025/11/26 | 2,173 | 2,219 | 2,157.5 | 2,208.5 | +62 | +2.9% | 1,928,300 |
| 2025/11/25 | 2,158.5 | 2,173.5 | 2,141 | 2,146.5 | +9.5 | +0.4% | 1,806,800 |
| 2025/11/21 | 2,106 | 2,149.5 | 2,092 | 2,137 | +1 | ±0% | 2,133,200 |
| 2025/11/20 | 2,127.5 | 2,141.5 | 2,109 | 2,136 | +10 | +0.5% | 2,199,000 |
| 2025/11/19 | 2,069.5 | 2,136 | 2,042.5 | 2,126 | +48 | +2.3% | 1,837,800 |
| 2025/11/18 | 2,105 | 2,148.5 | 2,078 | 2,078 | -59.5 | -2.8% | 1,931,500 |
| 2025/11/17 | 2,087.5 | 2,137.5 | 2,082.5 | 2,137.5 | +7 | +0.3% | 2,487,300 |
| 2025/11/14 | 2,116.5 | 2,144 | 2,082.5 | 2,130.5 | -40.5 | -1.9% | 3,311,700 |
| 2025/11/13 | 1,990 | 2,176.5 | 1,958 | 2,171 | +261 | +13.7% | 7,826,700 |
| 2025/11/12 | 1,894 | 1,926.5 | 1,873 | 1,910 | +10 | +0.5% | 2,260,600 |
| 2025/11/11 | 1,888 | 1,900 | 1,876 | 1,900 | +12 | +0.6% | 1,385,800 |
| 2025/11/10 | 1,883.5 | 1,894 | 1,870.5 | 1,888 | +26 | +1.4% | 1,104,800 |
| 2025/11/07 | 1,834 | 1,862 | 1,825.5 | 1,862 | +16.5 | +0.9% | 849,300 |
| 2025/11/06 | 1,850 | 1,865.5 | 1,837 | 1,845.5 | +16 | +0.9% | 654,600 |
| 2025/11/05 | 1,820 | 1,829.5 | 1,783 | 1,829.5 | -6.5 | -0.4% | 1,403,800 |
| 2025/11/04 | 1,808 | 1,850.5 | 1,795 | 1,836 | +27 | +1.5% | 1,477,300 |
| 2025/10/31 | 1,809.5 | 1,819.5 | 1,796.5 | 1,809 | -9 | -0.5% | 1,208,300 |
| 2025/10/30 | 1,789.5 | 1,818 | 1,780.5 | 1,818 | +19 | +1.1% | 2,062,500 |
| 2025/10/29 | 1,818 | 1,822 | 1,791.5 | 1,799 | -35 | -1.9% | 1,238,500 |
| 2025/10/28 | 1,875 | 1,886.5 | 1,832 | 1,834 | -56 | -3% | 1,232,600 |
| 2025/10/27 | 1,875.5 | 1,890 | 1,866.5 | 1,890 | +35.5 | +1.9% | 1,121,000 |
| 2025/10/24 | 1,883.5 | 1,885 | 1,854.5 | 1,854.5 | -7.5 | -0.4% | 1,331,300 |
| 2025/10/23 | 1,859 | 1,875.5 | 1,857.5 | 1,862 | +3.5 | +0.2% | 1,564,400 |
| 2025/10/22 | 1,837 | 1,873 | 1,824.5 | 1,858.5 | +30 | +1.6% | 1,692,100 |
| 2025/10/21 | 1,820 | 1,833 | 1,813 | 1,828.5 | +21 | +1.2% | 844,100 |
| 2025/10/20 | 1,790 | 1,808.5 | 1,771.5 | 1,807.5 | +45.5 | +2.6% | 1,157,500 |
1～
50
件表示中 / 3855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 | 241,350円 | -1.0% | +416.9% | 2.90% | 14.10倍 | 0.99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 | 601,700円 | +12.8% | +17.0% | 1.86% | 10.78倍 | 1.09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 | 433,500円 | +4.4% | -11.9% | 3.00% | 10.27倍 | 1.40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 | 261,700円 | -2.1% | -9.4% | 1.30% | 12.82倍 | 1.22倍 |
|
自動車用防振ゴム大手。トヨタほか自動車各社へ納入、事務機器向け部品も。住友電工がＴＯＢ |
| ニッタ | 421,500円 | +1.9% | -4.1% | 3.44% | 10.02倍 | 0.74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
