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 |
|---|---|---|---|---|---|---|---|
| 2022/04/22 | 1,132 | 1,134 | 1,118 | 1,125 | -28 | -2.4% | 810,100 |
| 2022/04/21 | 1,150 | 1,153 | 1,138 | 1,153 | +14 | +1.2% | 1,069,400 |
| 2022/04/20 | 1,132 | 1,142 | 1,129 | 1,139 | +15 | +1.3% | 919,900 |
| 2022/04/19 | 1,114 | 1,125 | 1,110 | 1,124 | +22 | +2% | 631,900 |
| 2022/04/18 | 1,099 | 1,105 | 1,088 | 1,102 | -14 | -1.3% | 680,600 |
| 2022/04/15 | 1,104 | 1,118 | 1,097 | 1,116 | +6 | +0.5% | 495,300 |
| 2022/04/14 | 1,095 | 1,114 | 1,087 | 1,110 | +16 | +1.5% | 751,100 |
| 2022/04/13 | 1,078 | 1,095 | 1,073 | 1,094 | +11 | +1% | 1,231,700 |
| 2022/04/12 | 1,085 | 1,091 | 1,080 | 1,083 | ±0 | ±0% | 674,500 |
| 2022/04/11 | 1,080 | 1,094 | 1,078 | 1,083 | +13 | +1.2% | 989,100 |
| 2022/04/08 | 1,088 | 1,089 | 1,065 | 1,070 | -18 | -1.7% | 1,477,700 |
| 2022/04/07 | 1,090 | 1,095 | 1,081 | 1,088 | -13 | -1.2% | 1,196,600 |
| 2022/04/06 | 1,122 | 1,137 | 1,101 | 1,101 | -35 | -3.1% | 1,603,700 |
| 2022/04/05 | 1,146 | 1,154 | 1,130 | 1,136 | -7 | -0.6% | 1,198,400 |
| 2022/04/04 | 1,122 | 1,143 | 1,122 | 1,143 | +13 | +1.2% | 837,800 |
| 2022/04/01 | 1,120 | 1,134 | 1,104 | 1,130 | +6 | +0.5% | 1,611,000 |
| 2022/03/31 | 1,110 | 1,139 | 1,105 | 1,124 | -12 | -1.1% | 1,338,600 |
| 2022/03/30 | 1,145 | 1,146 | 1,121 | 1,136 | +13 | +1.2% | 1,130,000 |
| 2022/03/29 | 1,116 | 1,123 | 1,109 | 1,123 | +4 | +0.4% | 723,100 |
| 2022/03/28 | 1,122 | 1,125 | 1,107 | 1,119 | +6 | +0.5% | 666,800 |
| 2022/03/25 | 1,106 | 1,115 | 1,100 | 1,113 | +12 | +1.1% | 914,100 |
| 2022/03/24 | 1,087 | 1,102 | 1,082 | 1,101 | +1 | +0.1% | 1,097,400 |
| 2022/03/23 | 1,100 | 1,104 | 1,095 | 1,100 | +2 | +0.2% | 1,100,500 |
| 2022/03/22 | 1,091 | 1,107 | 1,088 | 1,098 | +25 | +2.3% | 1,432,500 |
| 2022/03/18 | 1,076 | 1,081 | 1,062 | 1,073 | -16 | -1.5% | 2,339,000 |
| 2022/03/17 | 1,090 | 1,094 | 1,076 | 1,089 | +24 | +2.3% | 1,058,200 |
| 2022/03/16 | 1,060 | 1,072 | 1,054 | 1,065 | -10 | -0.9% | 1,157,500 |
| 2022/03/15 | 1,060 | 1,088 | 1,057 | 1,075 | +15 | +1.4% | 874,700 |
| 2022/03/14 | 1,034 | 1,065 | 1,031 | 1,060 | +18 | +1.7% | 1,383,200 |
| 2022/03/11 | 1,027 | 1,043 | 1,022 | 1,042 | +6 | +0.6% | 1,266,800 |
| 2022/03/10 | 1,038 | 1,043 | 1,026 | 1,036 | +30 | +3% | 1,506,000 |
| 2022/03/09 | 1,000 | 1,019 | 991 | 1,006 | +16 | +1.6% | 2,373,500 |
| 2022/03/08 | 1,002 | 1,033 | 989 | 990 | -35 | -3.4% | 1,722,300 |
| 2022/03/07 | 1,050 | 1,056 | 1,004 | 1,025 | -38 | -3.6% | 1,705,900 |
| 2022/03/04 | 1,078 | 1,088 | 1,056 | 1,063 | -17 | -1.6% | 1,427,400 |
| 2022/03/03 | 1,080 | 1,085 | 1,071 | 1,080 | +26 | +2.5% | 1,148,300 |
| 2022/03/02 | 1,078 | 1,084 | 1,054 | 1,054 | -58 | -5.2% | 1,981,000 |
| 2022/03/01 | 1,131 | 1,133 | 1,111 | 1,112 | +1 | +0.1% | 1,163,900 |
| 2022/02/28 | 1,107 | 1,115 | 1,099 | 1,111 | +19 | +1.7% | 1,241,100 |
| 2022/02/25 | 1,101 | 1,107 | 1,088 | 1,092 | -5 | -0.5% | 1,322,700 |
| 2022/02/24 | 1,127 | 1,138 | 1,091 | 1,097 | -43 | -3.8% | 2,098,800 |
| 2022/02/22 | 1,164 | 1,169 | 1,137 | 1,140 | -34 | -2.9% | 1,540,900 |
| 2022/02/21 | 1,159 | 1,179 | 1,152 | 1,174 | ±0 | ±0% | 948,600 |
| 2022/02/18 | 1,171 | 1,184 | 1,163 | 1,174 | -9 | -0.8% | 1,113,300 |
| 2022/02/17 | 1,183 | 1,190 | 1,179 | 1,183 | +1 | +0.1% | 1,301,800 |
| 2022/02/16 | 1,168 | 1,191 | 1,163 | 1,182 | +31 | +2.7% | 1,502,500 |
| 2022/02/15 | 1,151 | 1,159 | 1,134 | 1,151 | +13 | +1.1% | 1,779,500 |
| 2022/02/14 | 1,147 | 1,162 | 1,126 | 1,138 | -24 | -2.1% | 2,457,200 |
| 2022/02/10 | 1,155 | 1,169 | 1,132 | 1,162 | -69 | -5.6% | 4,415,600 |
| 2022/02/09 | 1,259 | 1,259 | 1,219 | 1,231 | +8 | +0.7% | 1,929,700 |
801～
850
件表示中 / 3752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 | 173,700円 | +0.7% | +416.9% | 4.03% | 10.15倍 | 0.70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 | 439,400円 | +11.4% | +14.4% | 2.32% | 8.50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 | 320,300円 | +3.5% | -26.6% | 3.90% | 9.87倍 | 1.04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 | 187,000円 | -2.1% | -12.0% | 3.05% | 9.96倍 | 0.90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 | 407,500円 | +1.9% | -4.1% | 3.56% | 9.82倍 | 0.74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
