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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,186 | 1,189 | 1,176 | 1,187 | +13 | +1.1% | 601,200 |
| 2022/12/21 | 1,167 | 1,189 | 1,155 | 1,174 | -2 | -0.2% | 1,038,400 |
| 2022/12/20 | 1,189 | 1,194 | 1,166 | 1,176 | -4 | -0.3% | 799,900 |
| 2022/12/19 | 1,172 | 1,181 | 1,163 | 1,180 | -2 | -0.2% | 472,100 |
| 2022/12/16 | 1,182 | 1,195 | 1,182 | 1,182 | -15 | -1.3% | 732,700 |
| 2022/12/15 | 1,203 | 1,205 | 1,194 | 1,197 | -6 | -0.5% | 441,300 |
| 2022/12/14 | 1,193 | 1,203 | 1,188 | 1,203 | +14 | +1.2% | 873,100 |
| 2022/12/13 | 1,165 | 1,195 | 1,165 | 1,189 | +15 | +1.3% | 1,118,800 |
| 2022/12/12 | 1,162 | 1,176 | 1,158 | 1,174 | +9 | +0.8% | 872,300 |
| 2022/12/09 | 1,170 | 1,182 | 1,165 | 1,165 | -9 | -0.8% | 793,800 |
| 2022/12/08 | 1,167 | 1,175 | 1,165 | 1,174 | -10 | -0.8% | 686,600 |
| 2022/12/07 | 1,196 | 1,200 | 1,184 | 1,184 | -16 | -1.3% | 690,700 |
| 2022/12/06 | 1,179 | 1,202 | 1,179 | 1,200 | +20 | +1.7% | 1,184,800 |
| 2022/12/05 | 1,179 | 1,181 | 1,168 | 1,180 | +1 | +0.1% | 924,600 |
| 2022/12/02 | 1,172 | 1,180 | 1,164 | 1,179 | -1 | -0.1% | 1,138,800 |
| 2022/12/01 | 1,200 | 1,201 | 1,178 | 1,180 | -8 | -0.7% | 1,108,600 |
| 2022/11/30 | 1,183 | 1,191 | 1,181 | 1,188 | +1 | +0.1% | 963,600 |
| 2022/11/29 | 1,177 | 1,191 | 1,175 | 1,187 | +5 | +0.4% | 722,700 |
| 2022/11/28 | 1,175 | 1,183 | 1,170 | 1,182 | -1 | -0.1% | 787,300 |
| 2022/11/25 | 1,184 | 1,187 | 1,177 | 1,183 | +3 | +0.3% | 360,100 |
| 2022/11/24 | 1,180 | 1,183 | 1,177 | 1,180 | +5 | +0.4% | 883,900 |
| 2022/11/22 | 1,159 | 1,175 | 1,158 | 1,175 | +22 | +1.9% | 867,600 |
| 2022/11/21 | 1,161 | 1,164 | 1,146 | 1,153 | +6 | +0.5% | 592,400 |
| 2022/11/18 | 1,135 | 1,147 | 1,135 | 1,147 | +18 | +1.6% | 1,172,600 |
| 2022/11/17 | 1,127 | 1,135 | 1,122 | 1,129 | +7 | +0.6% | 1,015,000 |
| 2022/11/16 | 1,127 | 1,129 | 1,110 | 1,122 | -3 | -0.3% | 1,345,700 |
| 2022/11/15 | 1,113 | 1,128 | 1,111 | 1,125 | +11 | +1% | 1,091,300 |
| 2022/11/14 | 1,126 | 1,136 | 1,114 | 1,114 | -9 | -0.8% | 1,601,600 |
| 2022/11/11 | 1,118 | 1,139 | 1,110 | 1,123 | +20 | +1.8% | 3,184,200 |
| 2022/11/10 | 1,138 | 1,138 | 1,101 | 1,103 | -161 | -12.7% | 5,440,000 |
| 2022/11/09 | 1,269 | 1,277 | 1,262 | 1,264 | -5 | -0.4% | 783,300 |
| 2022/11/08 | 1,262 | 1,269 | 1,252 | 1,269 | +11 | +0.9% | 668,200 |
| 2022/11/07 | 1,264 | 1,269 | 1,254 | 1,258 | +9 | +0.7% | 643,600 |
| 2022/11/04 | 1,271 | 1,279 | 1,244 | 1,249 | -36 | -2.8% | 964,700 |
| 2022/11/02 | 1,272 | 1,288 | 1,271 | 1,285 | +10 | +0.8% | 863,200 |
| 2022/11/01 | 1,285 | 1,286 | 1,263 | 1,275 | -1 | -0.1% | 675,800 |
| 2022/10/31 | 1,260 | 1,276 | 1,257 | 1,276 | +25 | +2% | 837,300 |
| 2022/10/28 | 1,241 | 1,258 | 1,238 | 1,251 | +4 | +0.3% | 2,002,900 |
| 2022/10/27 | 1,248 | 1,253 | 1,241 | 1,247 | -5 | -0.4% | 656,600 |
| 2022/10/26 | 1,260 | 1,263 | 1,251 | 1,252 | -10 | -0.8% | 535,300 |
| 2022/10/25 | 1,247 | 1,264 | 1,241 | 1,262 | +18 | +1.4% | 663,200 |
| 2022/10/24 | 1,259 | 1,259 | 1,241 | 1,244 | +4 | +0.3% | 576,100 |
| 2022/10/21 | 1,238 | 1,247 | 1,234 | 1,240 | -2 | -0.2% | 585,800 |
| 2022/10/20 | 1,246 | 1,252 | 1,238 | 1,242 | -5 | -0.4% | 649,100 |
| 2022/10/19 | 1,239 | 1,253 | 1,238 | 1,247 | +7 | +0.6% | 668,400 |
| 2022/10/18 | 1,240 | 1,244 | 1,229 | 1,240 | +12 | +1% | 552,600 |
| 2022/10/17 | 1,225 | 1,234 | 1,225 | 1,228 | +3 | +0.2% | 551,100 |
| 2022/10/14 | 1,228 | 1,233 | 1,209 | 1,225 | +16 | +1.3% | 1,003,300 |
| 2022/10/13 | 1,210 | 1,219 | 1,205 | 1,209 | +4 | +0.3% | 615,600 |
| 2022/10/12 | 1,216 | 1,219 | 1,203 | 1,205 | -5 | -0.4% | 746,700 |
601～
650
件表示中 / 3715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 | 164,100円 | +0.7% | +416.9% | 4.27% | 9.59倍 | 0.66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 | 350,900円 | +11.4% | +14.4% | 2.91% | 6.79倍 | 0.62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 | 300,700円 | +3.5% | -26.6% | 4.16% | 9.26倍 | 0.98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 | 169,600円 | -2.1% | -12.0% | 3.36% | 9.03倍 | 0.82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 | 380,000円 | +1.9% | -4.1% | 3.82% | 9.15倍 | 0.69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
