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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,900 | 1,931.5 | 1,866.5 | 1,866.5 | +24.5 | +1.3% | 1,991,000 |
| 2025/09/11 | 1,842 | 1,855 | 1,824.5 | 1,842 | +2 | +0.1% | 959,000 |
| 2025/09/10 | 1,840 | 1,858.5 | 1,831.5 | 1,840 | +11 | +0.6% | 1,564,000 |
| 2025/09/09 | 1,821 | 1,839.5 | 1,806.5 | 1,829 | +8 | +0.4% | 1,343,000 |
| 2025/09/08 | 1,791 | 1,824 | 1,773 | 1,821 | +37.5 | +2.1% | 1,261,300 |
| 2025/09/05 | 1,773.5 | 1,783.5 | 1,755.5 | 1,783.5 | +36 | +2.1% | 1,034,300 |
| 2025/09/04 | 1,766 | 1,773.5 | 1,747 | 1,747.5 | -30 | -1.7% | 1,090,600 |
| 2025/09/03 | 1,769 | 1,788.5 | 1,764.5 | 1,777.5 | +6 | +0.3% | 888,500 |
| 2025/09/02 | 1,749.5 | 1,781.5 | 1,749.5 | 1,771.5 | +26.5 | +1.5% | 949,900 |
| 2025/09/01 | 1,731 | 1,748 | 1,722 | 1,745 | +5 | +0.3% | 628,500 |
| 2025/08/29 | 1,730 | 1,761 | 1,728 | 1,740 | -8 | -0.5% | 1,143,500 |
| 2025/08/28 | 1,719 | 1,748 | 1,715 | 1,748 | +37 | +2.2% | 1,984,300 |
| 2025/08/27 | 1,725 | 1,735.5 | 1,711 | 1,711 | -16 | -0.9% | 714,500 |
| 2025/08/26 | 1,729.5 | 1,731 | 1,704 | 1,727 | -2.5 | -0.1% | 971,800 |
| 2025/08/25 | 1,728 | 1,736 | 1,718.5 | 1,729.5 | +9 | +0.5% | 753,700 |
| 2025/08/22 | 1,725.5 | 1,731 | 1,715 | 1,720.5 | -0.5 | ±0% | 615,000 |
| 2025/08/21 | 1,721 | 1,729.5 | 1,713 | 1,721 | -12 | -0.7% | 977,300 |
| 2025/08/20 | 1,738 | 1,748 | 1,727 | 1,733 | +15 | +0.9% | 799,200 |
| 2025/08/19 | 1,706 | 1,721.5 | 1,703 | 1,718 | +6 | +0.4% | 1,086,200 |
| 2025/08/18 | 1,711 | 1,719 | 1,705.5 | 1,712 | +9 | +0.5% | 1,050,300 |
| 2025/08/15 | 1,700 | 1,708.5 | 1,699 | 1,703 | +3 | +0.2% | 855,300 |
| 2025/08/14 | 1,701 | 1,711.5 | 1,692 | 1,700 | -9.5 | -0.6% | 1,559,400 |
| 2025/08/13 | 1,753.5 | 1,757 | 1,703.5 | 1,709.5 | -4 | -0.2% | 2,301,500 |
| 2025/08/12 | 1,728 | 1,736 | 1,708 | 1,713.5 | -17.5 | -1% | 2,283,300 |
| 2025/08/08 | 1,701.5 | 1,744 | 1,701.5 | 1,731 | +46.5 | +2.8% | 2,184,700 |
| 2025/08/07 | 1,773.5 | 1,796 | 1,684.5 | 1,684.5 | -82.5 | -4.7% | 3,318,300 |
| 2025/08/06 | 1,746 | 1,774 | 1,742 | 1,767 | +28 | +1.6% | 1,168,300 |
| 2025/08/05 | 1,739.5 | 1,750 | 1,731.5 | 1,739 | +13.5 | +0.8% | 1,056,300 |
| 2025/08/04 | 1,708 | 1,726.5 | 1,703 | 1,725.5 | -19 | -1.1% | 1,415,300 |
| 2025/08/01 | 1,749.5 | 1,766 | 1,743.5 | 1,744.5 | +10 | +0.6% | 964,200 |
| 2025/07/31 | 1,730 | 1,740.5 | 1,724 | 1,734.5 | -3 | -0.2% | 1,244,400 |
| 2025/07/30 | 1,723.5 | 1,746.5 | 1,720 | 1,737.5 | +10.5 | +0.6% | 3,555,700 |
| 2025/07/29 | 1,735 | 1,747 | 1,719 | 1,727 | -8 | -0.5% | 1,101,500 |
| 2025/07/28 | 1,743 | 1,755 | 1,733 | 1,735 | -8 | -0.5% | 825,500 |
| 2025/07/25 | 1,772 | 1,775 | 1,743 | 1,743 | -50 | -2.8% | 904,800 |
| 2025/07/24 | 1,784.5 | 1,803 | 1,772.5 | 1,793 | +12 | +0.7% | 1,934,600 |
| 2025/07/23 | 1,726 | 1,804 | 1,712.5 | 1,781 | +93.5 | +5.5% | 2,789,700 |
| 2025/07/22 | 1,675 | 1,692.5 | 1,675 | 1,687.5 | +9 | +0.5% | 975,600 |
| 2025/07/18 | 1,688 | 1,689 | 1,675 | 1,678.5 | -7.5 | -0.4% | 438,700 |
| 2025/07/17 | 1,669 | 1,689 | 1,668.5 | 1,686 | +17.5 | +1% | 832,100 |
| 2025/07/16 | 1,690 | 1,695 | 1,668 | 1,668.5 | -8 | -0.5% | 688,800 |
| 2025/07/15 | 1,676 | 1,690 | 1,676 | 1,676.5 | -3.5 | -0.2% | 888,400 |
| 2025/07/14 | 1,676 | 1,689 | 1,675 | 1,680 | +3.5 | +0.2% | 652,200 |
| 2025/07/11 | 1,681.5 | 1,685.5 | 1,668 | 1,676.5 | +13.5 | +0.8% | 713,900 |
| 2025/07/10 | 1,676.5 | 1,678 | 1,655.5 | 1,663 | -11.5 | -0.7% | 860,800 |
| 2025/07/09 | 1,671.5 | 1,682 | 1,661.5 | 1,674.5 | +18 | +1.1% | 1,233,400 |
| 2025/07/08 | 1,642.5 | 1,669 | 1,638.5 | 1,656.5 | +15.5 | +0.9% | 987,700 |
| 2025/07/07 | 1,663 | 1,668 | 1,635.5 | 1,641 | -38 | -2.3% | 818,800 |
| 2025/07/04 | 1,685 | 1,696.5 | 1,667.5 | 1,679 | -3 | -0.2% | 1,030,600 |
| 2025/07/03 | 1,668 | 1,682 | 1,660 | 1,682 | -1.5 | -0.1% | 1,323,700 |
1～
50
件表示中 / 3783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 | 186,600円 | +0.3% | +416.9% | 3.75% | 10.90倍 | 0.76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 | 592,100円 | +12.8% | +17.0% | 1.89% | 10.61倍 | 1.07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 | 404,800円 | +3.5% | -23.6% | 3.21% | 11.13倍 | 1.30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 | 221,300円 | -2.9% | -9.4% | 2.71% | 11.21倍 | 1.07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 |
| 西川ゴム | 309,000円 | -8.8% | +5.0% | 5.95% | 26.67倍 | 1.27倍 |
|
自動車部品の独立系メーカー。一般産業資材も。すべての国内自動車メーカーにシール製品納入 |
市場注目の銘柄
チャート関連のコラム
