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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,127 | 1,130 | 1,117 | 1,126 | +1 | +0.1% | 686,900 |
| 2023/01/19 | 1,122 | 1,139 | 1,122 | 1,125 | -6 | -0.5% | 600,400 |
| 2023/01/18 | 1,130 | 1,138 | 1,116 | 1,131 | +1 | +0.1% | 925,800 |
| 2023/01/17 | 1,127 | 1,133 | 1,126 | 1,130 | +16 | +1.4% | 512,100 |
| 2023/01/16 | 1,105 | 1,125 | 1,104 | 1,114 | +2 | +0.2% | 554,700 |
| 2023/01/13 | 1,114 | 1,124 | 1,111 | 1,112 | -2 | -0.2% | 519,100 |
| 2023/01/12 | 1,117 | 1,126 | 1,111 | 1,114 | -1 | -0.1% | 543,400 |
| 2023/01/11 | 1,105 | 1,118 | 1,105 | 1,115 | -3 | -0.3% | 893,300 |
| 2023/01/10 | 1,123 | 1,130 | 1,112 | 1,118 | -1 | -0.1% | 827,200 |
| 2023/01/06 | 1,112 | 1,125 | 1,108 | 1,119 | +8 | +0.7% | 747,500 |
| 2023/01/05 | 1,116 | 1,126 | 1,103 | 1,111 | -17 | -1.5% | 997,300 |
| 2023/01/04 | 1,138 | 1,138 | 1,116 | 1,128 | -24 | -2.1% | 691,100 |
| 2022/12/30 | 1,161 | 1,169 | 1,151 | 1,152 | -9 | -0.8% | 453,500 |
| 2022/12/29 | 1,169 | 1,170 | 1,154 | 1,161 | -27 | -2.3% | 500,600 |
| 2022/12/28 | 1,185 | 1,192 | 1,183 | 1,188 | +2 | +0.2% | 473,500 |
| 2022/12/27 | 1,192 | 1,192 | 1,177 | 1,186 | -1 | -0.1% | 388,500 |
| 2022/12/26 | 1,177 | 1,191 | 1,175 | 1,187 | +10 | +0.8% | 516,000 |
| 2022/12/23 | 1,180 | 1,182 | 1,170 | 1,177 | -10 | -0.8% | 561,200 |
| 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 |
651～
700
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
