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 |
|---|---|---|---|---|---|---|---|
| 2022/07/06 | 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 |
| 2022/06/09 | 1,248 | 1,266 | 1,238 | 1,260 | +12 | +1% | 1,249,000 |
| 2022/06/08 | 1,255 | 1,263 | 1,247 | 1,248 | -2 | -0.2% | 646,600 |
| 2022/06/07 | 1,245 | 1,259 | 1,239 | 1,250 | +24 | +2% | 808,400 |
| 2022/06/06 | 1,223 | 1,239 | 1,218 | 1,226 | -9 | -0.7% | 626,200 |
| 2022/06/03 | 1,239 | 1,240 | 1,231 | 1,235 | -8 | -0.6% | 668,900 |
| 2022/06/02 | 1,236 | 1,247 | 1,229 | 1,243 | +11 | +0.9% | 907,900 |
| 2022/06/01 | 1,197 | 1,233 | 1,190 | 1,232 | +55 | +4.7% | 1,209,100 |
| 2022/05/31 | 1,170 | 1,185 | 1,166 | 1,177 | +5 | +0.4% | 1,430,900 |
| 2022/05/30 | 1,166 | 1,175 | 1,162 | 1,172 | +13 | +1.1% | 840,100 |
| 2022/05/27 | 1,185 | 1,187 | 1,156 | 1,159 | -14 | -1.2% | 627,600 |
| 2022/05/26 | 1,163 | 1,178 | 1,160 | 1,173 | +24 | +2.1% | 872,100 |
| 2022/05/25 | 1,150 | 1,157 | 1,145 | 1,149 | -6 | -0.5% | 1,254,700 |
| 2022/05/24 | 1,163 | 1,173 | 1,153 | 1,155 | -13 | -1.1% | 793,400 |
| 2022/05/23 | 1,157 | 1,171 | 1,155 | 1,168 | +8 | +0.7% | 503,800 |
| 2022/05/20 | 1,152 | 1,176 | 1,152 | 1,160 | +4 | +0.3% | 803,000 |
| 2022/05/19 | 1,144 | 1,163 | 1,142 | 1,156 | -21 | -1.8% | 1,289,300 |
| 2022/05/18 | 1,194 | 1,210 | 1,173 | 1,177 | -8 | -0.7% | 1,131,400 |
| 2022/05/17 | 1,170 | 1,188 | 1,163 | 1,185 | +12 | +1% | 884,600 |
| 2022/05/16 | 1,210 | 1,210 | 1,167 | 1,173 | -13 | -1.1% | 2,005,200 |
| 2022/05/13 | 1,161 | 1,186 | 1,149 | 1,186 | +32 | +2.8% | 1,490,000 |
| 2022/05/12 | 1,138 | 1,168 | 1,138 | 1,154 | +17 | +1.5% | 1,154,700 |
| 2022/05/11 | 1,159 | 1,161 | 1,132 | 1,137 | -26 | -2.2% | 1,234,600 |
| 2022/05/10 | 1,144 | 1,167 | 1,138 | 1,163 | +18 | +1.6% | 977,300 |
| 2022/05/09 | 1,159 | 1,166 | 1,145 | 1,145 | -23 | -2% | 991,600 |
| 2022/05/06 | 1,140 | 1,169 | 1,137 | 1,168 | +35 | +3.1% | 1,642,000 |
| 2022/05/02 | 1,113 | 1,139 | 1,108 | 1,133 | +7 | +0.6% | 851,600 |
| 2022/04/28 | 1,093 | 1,127 | 1,089 | 1,126 | +46 | +4.3% | 1,248,100 |
| 2022/04/27 | 1,112 | 1,119 | 1,080 | 1,080 | -62 | -5.4% | 1,765,700 |
| 2022/04/26 | 1,130 | 1,149 | 1,127 | 1,142 | +16 | +1.4% | 947,700 |
| 2022/04/25 | 1,109 | 1,129 | 1,105 | 1,126 | +1 | +0.1% | 806,700 |
| 2022/04/22 | 1,132 | 1,134 | 1,118 | 1,125 | -28 | -2.4% | 810,100 |
751～
800
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 | 440,300円 | +11.4% | +14.4% | 2.32% | 8.52倍 | 0.78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 | 316,400円 | +3.5% | -26.6% | 3.95% | 9.75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 | 185,100円 | -2.1% | -12.0% | 3.08% | 9.85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 | 406,500円 | +1.9% | -4.1% | 3.57% | 9.80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
