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 |
|---|---|---|---|---|---|---|---|
| 2023/07/12 | 1,396 | 1,396.5 | 1,373 | 1,377 | -3.5 | -0.3% | 559,500 |
| 2023/07/11 | 1,401.5 | 1,404 | 1,375 | 1,380.5 | -5.5 | -0.4% | 545,400 |
| 2023/07/10 | 1,405.5 | 1,405.5 | 1,379 | 1,386 | -11 | -0.8% | 920,900 |
| 2023/07/07 | 1,404 | 1,406.5 | 1,382 | 1,397 | -7.5 | -0.5% | 801,700 |
| 2023/07/06 | 1,398 | 1,410 | 1,395 | 1,404.5 | -1.5 | -0.1% | 707,500 |
| 2023/07/05 | 1,393 | 1,407 | 1,379.5 | 1,406 | +9.5 | +0.7% | 503,400 |
| 2023/07/04 | 1,414.5 | 1,419 | 1,396.5 | 1,396.5 | -11 | -0.8% | 462,800 |
| 2023/07/03 | 1,400.5 | 1,415.5 | 1,400.5 | 1,407.5 | +13.5 | +1% | 546,200 |
| 2023/06/30 | 1,407.5 | 1,413 | 1,386.5 | 1,394 | -12.5 | -0.9% | 887,500 |
| 2023/06/29 | 1,419 | 1,429 | 1,402.5 | 1,406.5 | -16.5 | -1.2% | 972,500 |
| 2023/06/28 | 1,377 | 1,423 | 1,377 | 1,423 | +54.5 | +4% | 1,520,000 |
| 2023/06/27 | 1,361 | 1,369 | 1,354 | 1,368.5 | +18 | +1.3% | 779,500 |
| 2023/06/26 | 1,343.5 | 1,359 | 1,336.5 | 1,350.5 | +11 | +0.8% | 520,500 |
| 2023/06/23 | 1,361 | 1,362.5 | 1,332 | 1,339.5 | -17.5 | -1.3% | 675,700 |
| 2023/06/22 | 1,347 | 1,364.5 | 1,344.5 | 1,357 | +14 | +1% | 911,700 |
| 2023/06/21 | 1,308 | 1,344 | 1,306 | 1,343 | +26 | +2% | 744,500 |
| 2023/06/20 | 1,321.5 | 1,323 | 1,307 | 1,317 | -11.5 | -0.9% | 451,200 |
| 2023/06/19 | 1,340 | 1,340 | 1,322 | 1,328.5 | -3 | -0.2% | 372,900 |
| 2023/06/16 | 1,347 | 1,347 | 1,320 | 1,331.5 | -11 | -0.8% | 812,600 |
| 2023/06/15 | 1,340 | 1,347.5 | 1,328 | 1,342.5 | +2.5 | +0.2% | 442,100 |
| 2023/06/14 | 1,338.5 | 1,341.5 | 1,329.5 | 1,340 | +19.5 | +1.5% | 637,200 |
| 2023/06/13 | 1,320 | 1,327.5 | 1,311 | 1,320.5 | +3.5 | +0.3% | 566,100 |
| 2023/06/12 | 1,311 | 1,319 | 1,308.5 | 1,317 | +15 | +1.2% | 510,700 |
| 2023/06/09 | 1,287 | 1,305 | 1,281 | 1,302 | +24 | +1.9% | 754,800 |
| 2023/06/08 | 1,294 | 1,297 | 1,271 | 1,278 | -9.5 | -0.7% | 655,400 |
| 2023/06/07 | 1,295 | 1,326 | 1,287.5 | 1,287.5 | +22 | +1.7% | 1,579,800 |
| 2023/06/06 | 1,258.5 | 1,267 | 1,247 | 1,265.5 | +3 | +0.2% | 465,800 |
| 2023/06/05 | 1,280 | 1,282.5 | 1,256.5 | 1,262.5 | +5.5 | +0.4% | 521,500 |
| 2023/06/02 | 1,217 | 1,258 | 1,214 | 1,257 | +37 | +3% | 792,200 |
| 2023/06/01 | 1,222 | 1,230 | 1,216 | 1,220 | -12 | -1% | 537,200 |
| 2023/05/31 | 1,243 | 1,248 | 1,226 | 1,232 | -25 | -2% | 771,700 |
| 2023/05/30 | 1,270 | 1,272 | 1,252 | 1,257 | -28 | -2.2% | 626,400 |
| 2023/05/29 | 1,303 | 1,305 | 1,280 | 1,285 | +1 | +0.1% | 514,200 |
| 2023/05/26 | 1,294 | 1,294 | 1,283 | 1,284 | -5 | -0.4% | 398,300 |
| 2023/05/25 | 1,278 | 1,295 | 1,276 | 1,289 | +2 | +0.2% | 491,500 |
| 2023/05/24 | 1,276 | 1,293 | 1,273 | 1,287 | -3 | -0.2% | 491,600 |
| 2023/05/23 | 1,319 | 1,321 | 1,283 | 1,290 | -27 | -2.1% | 931,000 |
| 2023/05/22 | 1,315 | 1,324 | 1,305 | 1,317 | ±0 | ±0% | 881,300 |
| 2023/05/19 | 1,298 | 1,318 | 1,296 | 1,317 | +26 | +2% | 960,800 |
| 2023/05/18 | 1,299 | 1,299 | 1,283 | 1,291 | +8 | +0.6% | 686,800 |
| 2023/05/17 | 1,289 | 1,293 | 1,275 | 1,283 | -20 | -1.5% | 709,500 |
| 2023/05/16 | 1,290 | 1,314 | 1,288 | 1,303 | +4 | +0.3% | 1,194,400 |
| 2023/05/15 | 1,286 | 1,305 | 1,273 | 1,299 | +31 | +2.4% | 1,459,400 |
| 2023/05/12 | 1,262 | 1,285 | 1,257 | 1,268 | +14 | +1.1% | 1,383,400 |
| 2023/05/11 | 1,262 | 1,265 | 1,251 | 1,254 | -18 | -1.4% | 519,000 |
| 2023/05/10 | 1,269 | 1,273 | 1,256 | 1,272 | +8 | +0.6% | 546,100 |
| 2023/05/09 | 1,256 | 1,267 | 1,242 | 1,264 | +12 | +1% | 691,000 |
| 2023/05/08 | 1,235 | 1,256 | 1,235 | 1,252 | +7 | +0.6% | 457,100 |
| 2023/05/02 | 1,254 | 1,254 | 1,239 | 1,245 | -5 | -0.4% | 227,800 |
| 2023/05/01 | 1,246 | 1,254 | 1,244 | 1,250 | +9 | +0.7% | 521,000 |
501～
550
件表示中 / 3751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 | 172,700円 | +0.7% | +416.9% | 4.05% | 10.09倍 | 0.69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 | 435,600円 | +11.4% | +14.4% | 2.34% | 8.43倍 | 0.77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 | 315,900円 | +3.5% | -26.6% | 3.96% | 9.73倍 | 1.03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 | 184,500円 | -2.1% | -12.0% | 3.09% | 9.82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 | 405,000円 | +1.9% | -4.1% | 3.58% | 9.76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
