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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,200 | 1,210 | 1,199 | 1,206 | +3 | +0.2% | 733,600 |
| 2022/08/19 | 1,201 | 1,206 | 1,199 | 1,203 | ±0 | ±0% | 573,200 |
| 2022/08/18 | 1,181 | 1,206 | 1,180 | 1,203 | +13 | +1.1% | 884,800 |
| 2022/08/17 | 1,193 | 1,200 | 1,180 | 1,190 | +7 | +0.6% | 739,300 |
| 2022/08/16 | 1,171 | 1,184 | 1,168 | 1,183 | +17 | +1.5% | 1,060,500 |
| 2022/08/15 | 1,170 | 1,176 | 1,162 | 1,166 | +1 | +0.1% | 1,010,700 |
| 2022/08/12 | 1,166 | 1,170 | 1,150 | 1,165 | +11 | +1% | 1,789,900 |
| 2022/08/10 | 1,146 | 1,158 | 1,136 | 1,154 | +9 | +0.8% | 2,190,800 |
| 2022/08/09 | 1,149 | 1,166 | 1,130 | 1,145 | -111 | -8.8% | 4,729,500 |
| 2022/08/08 | 1,231 | 1,264 | 1,225 | 1,256 | +34 | +2.8% | 1,211,100 |
| 2022/08/05 | 1,196 | 1,224 | 1,196 | 1,222 | +2 | +0.2% | 963,400 |
| 2022/08/04 | 1,213 | 1,222 | 1,199 | 1,220 | +22 | +1.8% | 948,300 |
| 2022/08/03 | 1,200 | 1,202 | 1,191 | 1,198 | -11 | -0.9% | 427,500 |
| 2022/08/02 | 1,208 | 1,210 | 1,195 | 1,209 | -9 | -0.7% | 454,700 |
| 2022/08/01 | 1,200 | 1,221 | 1,199 | 1,218 | +24 | +2% | 677,900 |
| 2022/07/29 | 1,214 | 1,214 | 1,192 | 1,194 | -14 | -1.2% | 537,500 |
| 2022/07/28 | 1,224 | 1,229 | 1,202 | 1,208 | -15 | -1.2% | 938,400 |
| 2022/07/27 | 1,235 | 1,240 | 1,214 | 1,223 | -22 | -1.8% | 754,700 |
| 2022/07/26 | 1,250 | 1,256 | 1,244 | 1,245 | +5 | +0.4% | 589,700 |
| 2022/07/25 | 1,253 | 1,263 | 1,240 | 1,240 | -16 | -1.3% | 706,100 |
| 2022/07/22 | 1,259 | 1,266 | 1,250 | 1,256 | -8 | -0.6% | 644,600 |
| 2022/07/21 | 1,261 | 1,271 | 1,249 | 1,264 | -4 | -0.3% | 1,291,800 |
| 2022/07/20 | 1,265 | 1,272 | 1,260 | 1,268 | +20 | +1.6% | 1,082,700 |
| 2022/07/19 | 1,240 | 1,248 | 1,231 | 1,248 | +25 | +2% | 935,300 |
| 2022/07/15 | 1,230 | 1,235 | 1,218 | 1,223 | +2 | +0.2% | 578,600 |
| 2022/07/14 | 1,198 | 1,222 | 1,194 | 1,221 | +15 | +1.2% | 658,300 |
| 2022/07/13 | 1,232 | 1,232 | 1,206 | 1,206 | -8 | -0.7% | 487,700 |
| 2022/07/12 | 1,224 | 1,224 | 1,205 | 1,214 | -18 | -1.5% | 576,100 |
| 2022/07/11 | 1,240 | 1,248 | 1,227 | 1,232 | +17 | +1.4% | 822,600 |
| 2022/07/08 | 1,229 | 1,241 | 1,215 | 1,215 | +6 | +0.5% | 1,463,700 |
| 2022/07/07 | 1,175 | 1,226 | 1,166 | 1,209 | +56 | +4.9% | 2,159,100 |
| 2022/07/06 | 1,148 | 1,157 | 1,139 | 1,153 | -4 | -0.3% | 696,100 |
| 2022/07/05 | 1,162 | 1,162 | 1,152 | 1,157 | +3 | +0.3% | 398,600 |
| 2022/07/04 | 1,163 | 1,163 | 1,144 | 1,154 | +11 | +1% | 508,700 |
| 2022/07/01 | 1,152 | 1,163 | 1,138 | 1,143 | -16 | -1.4% | 906,900 |
| 2022/06/30 | 1,150 | 1,169 | 1,148 | 1,159 | +16 | +1.4% | 1,155,500 |
| 2022/06/29 | 1,177 | 1,180 | 1,142 | 1,143 | -58 | -4.8% | 1,750,000 |
| 2022/06/28 | 1,186 | 1,202 | 1,182 | 1,201 | +15 | +1.3% | 1,589,400 |
| 2022/06/27 | 1,206 | 1,215 | 1,179 | 1,186 | -10 | -0.8% | 967,000 |
| 2022/06/24 | 1,206 | 1,207 | 1,190 | 1,196 | -23 | -1.9% | 934,900 |
| 2022/06/23 | 1,218 | 1,226 | 1,207 | 1,219 | +15 | +1.2% | 1,277,800 |
| 2022/06/22 | 1,196 | 1,212 | 1,189 | 1,204 | +18 | +1.5% | 1,378,500 |
| 2022/06/21 | 1,168 | 1,194 | 1,168 | 1,186 | +21 | +1.8% | 1,706,200 |
| 2022/06/20 | 1,185 | 1,193 | 1,157 | 1,165 | -10 | -0.9% | 1,087,400 |
| 2022/06/17 | 1,163 | 1,183 | 1,152 | 1,175 | -33 | -2.7% | 2,472,900 |
| 2022/06/16 | 1,210 | 1,223 | 1,205 | 1,208 | +18 | +1.5% | 954,700 |
| 2022/06/15 | 1,198 | 1,212 | 1,190 | 1,190 | -12 | -1% | 1,128,300 |
| 2022/06/14 | 1,200 | 1,207 | 1,190 | 1,202 | -23 | -1.9% | 1,039,600 |
| 2022/06/13 | 1,225 | 1,234 | 1,217 | 1,225 | -33 | -2.6% | 1,002,500 |
| 2022/06/10 | 1,258 | 1,272 | 1,251 | 1,258 | -2 | -0.2% | 1,012,000 |
651～
700
件表示中 / 3682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 | 166,500円 | +3.2% | +416.9% | 4.20% | 9.73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 | 581,900円 | -2.3% | +19.8% | 3.95% | 15.59倍 | 1.06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 | 288,500円 | +11.4% | +14.4% | 3.54% | 5.60倍 | 0.51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 | 246,400円 | +3.5% | -26.6% | 5.07% | 7.59倍 | 0.80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 | 142,400円 | +2.4% | +18.5% | 4.21% | 5.94倍 | 0.74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
