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 |
---|---|---|---|---|---|---|---|
2025/07/25 | 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 |
2025/07/02 | 1,656 | 1,686 | 1,653 | 1,683.5 | +27.5 | +1.7% | 2,451,700 |
2025/07/01 | 1,640.5 | 1,668 | 1,635 | 1,656 | +15.5 | +0.9% | 1,793,800 |
2025/06/30 | 1,648.5 | 1,655.5 | 1,636.5 | 1,640.5 | -1.5 | -0.1% | 1,434,500 |
2025/06/27 | 1,615.5 | 1,652.5 | 1,606 | 1,642 | +10.5 | +0.6% | 2,508,600 |
2025/06/26 | 1,616.5 | 1,634 | 1,610.5 | 1,631.5 | +5 | +0.3% | 2,475,600 |
2025/06/25 | 1,630 | 1,635 | 1,618 | 1,626.5 | -1 | -0.1% | 1,150,500 |
2025/06/24 | 1,626.5 | 1,639.5 | 1,620 | 1,627.5 | +22 | +1.4% | 1,446,000 |
2025/06/23 | 1,614.5 | 1,621 | 1,599 | 1,605.5 | +0.5 | ±0% | 1,641,800 |
2025/06/20 | 1,627 | 1,643 | 1,605 | 1,605 | -21.5 | -1.3% | 1,535,100 |
2025/06/19 | 1,625 | 1,627.5 | 1,613 | 1,626.5 | +2.5 | +0.2% | 885,600 |
2025/06/18 | 1,605 | 1,624 | 1,605 | 1,624 | +8.5 | +0.5% | 884,900 |
2025/06/17 | 1,606 | 1,620 | 1,603 | 1,615.5 | +4.5 | +0.3% | 995,000 |
2025/06/16 | 1,610 | 1,617.5 | 1,603 | 1,611 | -9 | -0.6% | 1,104,800 |
2025/06/13 | 1,636 | 1,640.5 | 1,608 | 1,620 | -33.5 | -2% | 2,008,600 |
2025/06/12 | 1,688 | 1,696.5 | 1,652 | 1,653.5 | -33.5 | -2% | 1,157,000 |
2025/06/11 | 1,668.5 | 1,688 | 1,668 | 1,687 | +19 | +1.1% | 952,100 |
2025/06/10 | 1,680 | 1,681.5 | 1,656.5 | 1,668 | +22 | +1.3% | 1,285,300 |
2025/06/09 | 1,646.5 | 1,660.5 | 1,642.5 | 1,646 | +4.5 | +0.3% | 992,100 |
2025/06/06 | 1,643 | 1,654 | 1,625 | 1,641.5 | -13.5 | -0.8% | 1,616,700 |
2025/06/05 | 1,660 | 1,670 | 1,646 | 1,655 | -42.5 | -2.5% | 2,514,000 |
2025/06/04 | 1,718 | 1,722.5 | 1,686.5 | 1,697.5 | -20 | -1.2% | 2,052,500 |
2025/06/03 | 1,733 | 1,743.5 | 1,717.5 | 1,717.5 | -17.5 | -1% | 1,559,400 |
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 |
1~
50
件表示中 / 3749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 | 174,300円 | +0.7% | +416.9% | 4.02% | 10.18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 | 450,000円 | +11.4% | +14.4% | 2.27% | 8.71倍 | 0.79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 | 322,600円 | +3.5% | -26.6% | 3.87% | 9.94倍 | 1.05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 | 184,600円 | -2.1% | -12.0% | 3.09% | 9.83倍 | 0.89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 | 404,500円 | +1.9% | -4.1% | 3.58% | 9.74倍 | 0.73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