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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 1,543 | 1,589 | 1,543 | 1,583.5 | +10.5 | +0.7% | 818,200 |
| 2023/11/09 | 1,536 | 1,579.5 | 1,527.5 | 1,573 | +33 | +2.1% | 758,100 |
| 2023/11/08 | 1,578 | 1,588 | 1,520.5 | 1,540 | -23.5 | -1.5% | 1,270,900 |
| 2023/11/07 | 1,587 | 1,595 | 1,562.5 | 1,563.5 | -23.5 | -1.5% | 599,000 |
| 2023/11/06 | 1,580 | 1,589.5 | 1,567.5 | 1,587 | +31 | +2% | 784,600 |
| 2023/11/02 | 1,588.5 | 1,588.5 | 1,555.5 | 1,556 | -4 | -0.3% | 774,300 |
| 2023/11/01 | 1,544 | 1,561 | 1,538 | 1,560 | +45.5 | +3% | 585,900 |
| 2023/10/31 | 1,516 | 1,524 | 1,485.5 | 1,514.5 | -0.5 | ±0% | 803,300 |
| 2023/10/30 | 1,520.5 | 1,525.5 | 1,505.5 | 1,515 | -38.5 | -2.5% | 728,700 |
| 2023/10/27 | 1,540 | 1,558 | 1,533.5 | 1,553.5 | +29.5 | +1.9% | 1,021,500 |
| 2023/10/26 | 1,519 | 1,532 | 1,502.5 | 1,524 | -1 | -0.1% | 679,700 |
| 2023/10/25 | 1,530 | 1,548 | 1,518.5 | 1,525 | +10 | +0.7% | 910,500 |
| 2023/10/24 | 1,520 | 1,526 | 1,477 | 1,515 | +9.5 | +0.6% | 901,000 |
| 2023/10/23 | 1,497.5 | 1,519 | 1,492.5 | 1,505.5 | +15.5 | +1% | 1,117,000 |
| 2023/10/20 | 1,477 | 1,510 | 1,475 | 1,490 | -7 | -0.5% | 1,082,900 |
| 2023/10/19 | 1,485 | 1,510.5 | 1,480 | 1,497 | -27.5 | -1.8% | 1,154,800 |
| 2023/10/18 | 1,545 | 1,548.5 | 1,514.5 | 1,524.5 | -15 | -1% | 895,300 |
| 2023/10/17 | 1,541.5 | 1,551.5 | 1,530.5 | 1,539.5 | +10 | +0.7% | 605,100 |
| 2023/10/16 | 1,549 | 1,549 | 1,521 | 1,529.5 | -34 | -2.2% | 1,147,400 |
| 2023/10/13 | 1,580 | 1,620 | 1,556 | 1,563.5 | -53.5 | -3.3% | 1,124,500 |
| 2023/10/12 | 1,621.5 | 1,623.5 | 1,600.5 | 1,617 | +15 | +0.9% | 746,200 |
| 2023/10/11 | 1,603 | 1,616 | 1,588.5 | 1,602 | -12 | -0.7% | 993,800 |
| 2023/10/10 | 1,619 | 1,622.5 | 1,600 | 1,614 | +18.5 | +1.2% | 1,028,100 |
| 2023/10/06 | 1,583.5 | 1,612 | 1,568 | 1,595.5 | +25.5 | +1.6% | 991,100 |
| 2023/10/05 | 1,558.5 | 1,573 | 1,526 | 1,570 | +37.5 | +2.4% | 966,500 |
| 2023/10/04 | 1,565.5 | 1,570 | 1,527.5 | 1,532.5 | -65.5 | -4.1% | 940,500 |
| 2023/10/03 | 1,635 | 1,644 | 1,593 | 1,598 | -39.5 | -2.4% | 1,031,300 |
| 2023/10/02 | 1,655 | 1,672.5 | 1,637.5 | 1,637.5 | -13.5 | -0.8% | 842,900 |
| 2023/09/29 | 1,669.5 | 1,684 | 1,646 | 1,651 | -26.5 | -1.6% | 1,050,300 |
| 2023/09/28 | 1,668 | 1,712.5 | 1,657.5 | 1,677.5 | +39 | +2.4% | 1,568,100 |
| 2023/09/27 | 1,630 | 1,638.5 | 1,616 | 1,638.5 | +1 | +0.1% | 907,100 |
| 2023/09/26 | 1,641 | 1,648.5 | 1,627 | 1,637.5 | -18 | -1.1% | 798,200 |
| 2023/09/25 | 1,669 | 1,670.5 | 1,651 | 1,655.5 | +3.5 | +0.2% | 453,200 |
| 2023/09/22 | 1,642 | 1,662 | 1,630 | 1,652 | -19.5 | -1.2% | 994,500 |
| 2023/09/21 | 1,674 | 1,698.5 | 1,669.5 | 1,671.5 | -2 | -0.1% | 694,000 |
| 2023/09/20 | 1,712 | 1,721.5 | 1,673.5 | 1,673.5 | -34 | -2% | 1,001,100 |
| 2023/09/19 | 1,689.5 | 1,709 | 1,680.5 | 1,707.5 | +34 | +2% | 857,000 |
| 2023/09/15 | 1,660 | 1,686.5 | 1,660 | 1,673.5 | +29.5 | +1.8% | 1,305,800 |
| 2023/09/14 | 1,621 | 1,649 | 1,617.5 | 1,644 | +30 | +1.9% | 969,800 |
| 2023/09/13 | 1,643 | 1,643 | 1,601.5 | 1,614 | +27.5 | +1.7% | 946,600 |
| 2023/09/12 | 1,575 | 1,599.5 | 1,574 | 1,586.5 | +25.5 | +1.6% | 877,300 |
| 2023/09/11 | 1,577 | 1,577.5 | 1,554.5 | 1,561 | -11.5 | -0.7% | 530,900 |
| 2023/09/08 | 1,572.5 | 1,581.5 | 1,557 | 1,572.5 | -21 | -1.3% | 932,200 |
| 2023/09/07 | 1,593.5 | 1,606 | 1,590 | 1,593.5 | +5.5 | +0.3% | 1,103,900 |
| 2023/09/06 | 1,587.5 | 1,596.5 | 1,578.5 | 1,588 | +40.5 | +2.6% | 1,194,800 |
| 2023/09/05 | 1,558 | 1,559 | 1,537.5 | 1,547.5 | -11 | -0.7% | 534,400 |
| 2023/09/04 | 1,536 | 1,558.5 | 1,529 | 1,558.5 | +25.5 | +1.7% | 676,700 |
| 2023/09/01 | 1,532.5 | 1,534 | 1,515.5 | 1,533 | -4.5 | -0.3% | 586,100 |
| 2023/08/31 | 1,515.5 | 1,543 | 1,510.5 | 1,537.5 | +22.5 | +1.5% | 901,900 |
| 2023/08/30 | 1,507 | 1,517.5 | 1,492.5 | 1,515 | +14.5 | +1% | 819,900 |
451～
500
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
