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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,775 | 1,789.5 | 1,763 | 1,774 | +1 | +0.1% | 804,300 |
| 2024/11/21 | 1,782.5 | 1,794 | 1,764 | 1,773 | -23 | -1.3% | 1,214,400 |
| 2024/11/20 | 1,790 | 1,805.5 | 1,781 | 1,796 | +15.5 | +0.9% | 1,120,900 |
| 2024/11/19 | 1,770 | 1,795 | 1,768 | 1,780.5 | +7 | +0.4% | 1,687,500 |
| 2024/11/18 | 1,767 | 1,793 | 1,764.5 | 1,773.5 | -5.5 | -0.3% | 1,014,400 |
| 2024/11/15 | 1,750 | 1,791.5 | 1,740 | 1,779 | +31 | +1.8% | 1,392,000 |
| 2024/11/14 | 1,768 | 1,793.5 | 1,747.5 | 1,748 | -21 | -1.2% | 1,586,300 |
| 2024/11/13 | 1,779 | 1,808 | 1,767.5 | 1,769 | +25 | +1.4% | 2,682,300 |
| 2024/11/12 | 1,723.5 | 1,754 | 1,704 | 1,744 | +36 | +2.1% | 2,419,000 |
| 2024/11/11 | 1,637 | 1,728 | 1,634 | 1,708 | +47.5 | +2.9% | 3,237,500 |
| 2024/11/08 | 1,657.5 | 1,710 | 1,601 | 1,660.5 | +83 | +5.3% | 6,299,000 |
| 2024/11/07 | 1,573 | 1,595.5 | 1,567.5 | 1,577.5 | +3.5 | +0.2% | 1,480,900 |
| 2024/11/06 | 1,572 | 1,598.5 | 1,567 | 1,574 | +7 | +0.4% | 1,629,200 |
| 2024/11/05 | 1,555 | 1,571.5 | 1,550 | 1,567 | +18.5 | +1.2% | 878,900 |
| 2024/11/01 | 1,556.5 | 1,565.5 | 1,546.5 | 1,548.5 | -29 | -1.8% | 765,300 |
| 2024/10/31 | 1,589.5 | 1,592.5 | 1,566 | 1,577.5 | -1 | -0.1% | 768,400 |
| 2024/10/30 | 1,599 | 1,599 | 1,578.5 | 1,578.5 | -16 | -1% | 1,220,600 |
| 2024/10/29 | 1,588 | 1,596.5 | 1,577 | 1,594.5 | +20.5 | +1.3% | 1,402,400 |
| 2024/10/28 | 1,537 | 1,580 | 1,534 | 1,574 | +35 | +2.3% | 1,393,100 |
| 2024/10/25 | 1,537 | 1,547 | 1,527.5 | 1,539 | +4 | +0.3% | 988,100 |
| 2024/10/24 | 1,530 | 1,548 | 1,515 | 1,535 | ±0 | ±0% | 992,700 |
| 2024/10/23 | 1,545 | 1,563.5 | 1,535 | 1,535 | -6 | -0.4% | 781,800 |
| 2024/10/22 | 1,547.5 | 1,548 | 1,530 | 1,541 | -4.5 | -0.3% | 1,123,500 |
| 2024/10/21 | 1,534 | 1,546.5 | 1,524 | 1,545.5 | +20.5 | +1.3% | 788,500 |
| 2024/10/18 | 1,551 | 1,553 | 1,519 | 1,525 | -22 | -1.4% | 888,800 |
| 2024/10/17 | 1,546.5 | 1,555 | 1,542 | 1,547 | +9.5 | +0.6% | 1,041,800 |
| 2024/10/16 | 1,534 | 1,552.5 | 1,521 | 1,537.5 | -7 | -0.5% | 868,800 |
| 2024/10/15 | 1,553 | 1,560 | 1,540.5 | 1,544.5 | -8 | -0.5% | 829,300 |
| 2024/10/11 | 1,568 | 1,569.5 | 1,544 | 1,552.5 | -15.5 | -1% | 865,000 |
| 2024/10/10 | 1,570 | 1,581 | 1,562 | 1,568 | +18 | +1.2% | 952,400 |
| 2024/10/09 | 1,575 | 1,577 | 1,543 | 1,550 | -16 | -1% | 940,600 |
| 2024/10/08 | 1,575 | 1,581.5 | 1,563.5 | 1,566 | -24 | -1.5% | 641,700 |
| 2024/10/07 | 1,604.5 | 1,604.5 | 1,585 | 1,590 | +16.5 | +1% | 711,800 |
| 2024/10/04 | 1,576 | 1,579 | 1,556.5 | 1,573.5 | -2.5 | -0.2% | 1,037,200 |
| 2024/10/03 | 1,590 | 1,590 | 1,564.5 | 1,576 | +20.5 | +1.3% | 1,384,900 |
| 2024/10/02 | 1,570.5 | 1,588 | 1,544 | 1,555.5 | -34.5 | -2.2% | 1,322,200 |
| 2024/10/01 | 1,586 | 1,594.5 | 1,574.5 | 1,590 | +22.5 | +1.4% | 1,204,200 |
| 2024/09/30 | 1,561 | 1,594.5 | 1,552.5 | 1,567.5 | -72 | -4.4% | 1,545,100 |
| 2024/09/27 | 1,629 | 1,641.5 | 1,622 | 1,639.5 | +1.5 | +0.1% | 1,208,900 |
| 2024/09/26 | 1,632 | 1,638 | 1,602.5 | 1,638 | +13 | +0.8% | 2,023,100 |
| 2024/09/25 | 1,607 | 1,625 | 1,602 | 1,625 | +0.5 | ±0% | 1,423,800 |
| 2024/09/24 | 1,632.5 | 1,639 | 1,614 | 1,624.5 | +18.5 | +1.2% | 1,730,800 |
| 2024/09/20 | 1,606.5 | 1,636.5 | 1,591.5 | 1,606 | +55 | +3.5% | 2,648,700 |
| 2024/09/19 | 1,550 | 1,561 | 1,542.5 | 1,551 | +27.5 | +1.8% | 1,373,900 |
| 2024/09/18 | 1,506.5 | 1,523.5 | 1,502 | 1,523.5 | +26.5 | +1.8% | 1,241,100 |
| 2024/09/17 | 1,513.5 | 1,516.5 | 1,475.5 | 1,497 | +1.5 | +0.1% | 903,800 |
| 2024/09/13 | 1,493 | 1,506 | 1,484.5 | 1,495.5 | -11 | -0.7% | 893,500 |
| 2024/09/12 | 1,510 | 1,518.5 | 1,490 | 1,506.5 | +33.5 | +2.3% | 691,600 |
| 2024/09/11 | 1,498 | 1,509 | 1,462 | 1,473 | -33.5 | -2.2% | 918,000 |
| 2024/09/10 | 1,506 | 1,519 | 1,499 | 1,506.5 | +10 | +0.7% | 977,200 |
1～
50
件表示中 / 3586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 | 176,200円 | +1.9% | -92.0% | 3.29% | 463.68倍 | 0.67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 | 540,000円 | +2.2% | +10.3% | 3.89% | 11.01倍 | 0.97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 | 308,100円 | +12.1% | +9.5% | 3.18% | 6.26倍 | 0.55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 | 241,400円 | +1.3% | -4.7% | 4.56% | 6.20倍 | 0.81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 | 159,100円 | -0.1% | +6.5% | 3.33% | 7.44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 |
市場注目の銘柄
チャート関連のコラム
