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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/02/08 | 1,204 | 1,224 | 1,199 | 1,223 | +35 | +2.9% | 1,199,600 |
| 2022/02/07 | 1,210 | 1,210 | 1,184 | 1,188 | -15 | -1.2% | 1,221,800 |
| 2022/02/04 | 1,208 | 1,210 | 1,195 | 1,203 | -5 | -0.4% | 827,600 |
| 2022/02/03 | 1,190 | 1,208 | 1,187 | 1,208 | +27 | +2.3% | 963,700 |
| 2022/02/02 | 1,158 | 1,188 | 1,158 | 1,181 | +23 | +2% | 1,012,900 |
| 2022/02/01 | 1,187 | 1,197 | 1,155 | 1,158 | -30 | -2.5% | 1,620,500 |
| 2022/01/31 | 1,186 | 1,198 | 1,179 | 1,188 | +6 | +0.5% | 1,004,000 |
| 2022/01/28 | 1,179 | 1,194 | 1,177 | 1,182 | +5 | +0.4% | 1,126,000 |
| 2022/01/27 | 1,190 | 1,202 | 1,162 | 1,177 | -2 | -0.2% | 1,551,900 |
| 2022/01/26 | 1,204 | 1,209 | 1,179 | 1,179 | -18 | -1.5% | 1,168,000 |
| 2022/01/25 | 1,198 | 1,202 | 1,189 | 1,197 | -1 | -0.1% | 1,351,700 |
| 2022/01/24 | 1,179 | 1,202 | 1,171 | 1,198 | +16 | +1.4% | 1,085,800 |
| 2022/01/21 | 1,164 | 1,183 | 1,154 | 1,182 | -6 | -0.5% | 1,843,100 |
| 2022/01/20 | 1,174 | 1,195 | 1,173 | 1,188 | +11 | +0.9% | 1,325,800 |
| 2022/01/19 | 1,198 | 1,204 | 1,175 | 1,177 | -24 | -2% | 1,869,800 |
| 2022/01/18 | 1,212 | 1,220 | 1,196 | 1,201 | -16 | -1.3% | 917,400 |
| 2022/01/17 | 1,223 | 1,227 | 1,213 | 1,217 | +21 | +1.8% | 851,500 |
| 2022/01/14 | 1,220 | 1,222 | 1,191 | 1,196 | -12 | -1% | 1,372,800 |
| 2022/01/13 | 1,204 | 1,214 | 1,196 | 1,208 | -2 | -0.2% | 692,300 |
| 2022/01/12 | 1,196 | 1,210 | 1,194 | 1,210 | +26 | +2.2% | 807,500 |
| 2022/01/11 | 1,186 | 1,192 | 1,171 | 1,184 | -15 | -1.3% | 1,093,300 |
| 2022/01/07 | 1,211 | 1,218 | 1,197 | 1,199 | -2 | -0.2% | 749,100 |
| 2022/01/06 | 1,200 | 1,206 | 1,188 | 1,201 | +5 | +0.4% | 1,117,200 |
| 2022/01/05 | 1,191 | 1,196 | 1,175 | 1,196 | +23 | +2% | 1,860,800 |
| 2022/01/04 | 1,179 | 1,184 | 1,168 | 1,173 | +1 | +0.1% | 1,123,300 |
| 2021/12/30 | 1,154 | 1,177 | 1,151 | 1,172 | +12 | +1% | 1,138,800 |
| 2021/12/29 | 1,176 | 1,185 | 1,153 | 1,160 | -53 | -4.4% | 2,028,000 |
| 2021/12/28 | 1,208 | 1,219 | 1,198 | 1,213 | +11 | +0.9% | 1,934,700 |
| 2021/12/27 | 1,197 | 1,203 | 1,193 | 1,202 | +12 | +1% | 701,800 |
| 2021/12/24 | 1,185 | 1,190 | 1,182 | 1,190 | +8 | +0.7% | 607,200 |
| 2021/12/23 | 1,178 | 1,187 | 1,175 | 1,182 | +18 | +1.5% | 577,800 |
| 2021/12/22 | 1,162 | 1,170 | 1,156 | 1,164 | +8 | +0.7% | 1,163,800 |
| 2021/12/21 | 1,152 | 1,157 | 1,148 | 1,156 | +19 | +1.7% | 1,265,500 |
| 2021/12/20 | 1,174 | 1,175 | 1,136 | 1,137 | -65 | -5.4% | 2,351,300 |
| 2021/12/17 | 1,208 | 1,216 | 1,201 | 1,202 | ±0 | ±0% | 1,208,800 |
| 2021/12/16 | 1,218 | 1,225 | 1,198 | 1,202 | -7 | -0.6% | 1,325,500 |
| 2021/12/15 | 1,195 | 1,211 | 1,192 | 1,209 | +1 | +0.1% | 1,080,200 |
801～
850
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
