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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,511.5 | 1,545 | 1,505.5 | 1,516 | -1.5 | -0.1% | 1,633,100 |
| 2024/09/05 | 1,460.5 | 1,535 | 1,455 | 1,517.5 | +58 | +4% | 2,140,500 |
| 2024/09/04 | 1,466 | 1,472 | 1,452 | 1,459.5 | -37.5 | -2.5% | 891,400 |
| 2024/09/03 | 1,504 | 1,510 | 1,490 | 1,497 | -6 | -0.4% | 465,500 |
| 2024/09/02 | 1,507.5 | 1,514 | 1,485 | 1,503 | +16 | +1.1% | 806,200 |
| 2024/08/30 | 1,488.5 | 1,492 | 1,475.5 | 1,487 | ±0 | ±0% | 749,400 |
| 2024/08/29 | 1,475 | 1,489.5 | 1,468.5 | 1,487 | +16 | +1.1% | 656,900 |
| 2024/08/28 | 1,460 | 1,477 | 1,452.5 | 1,471 | -2 | -0.1% | 621,900 |
| 2024/08/27 | 1,474 | 1,478.5 | 1,466 | 1,473 | +8 | +0.5% | 477,200 |
| 2024/08/26 | 1,473 | 1,479.5 | 1,450 | 1,465 | -25 | -1.7% | 605,300 |
| 2024/08/23 | 1,498.5 | 1,503 | 1,479 | 1,490 | +13.5 | +0.9% | 840,800 |
| 2024/08/22 | 1,490 | 1,491 | 1,473 | 1,476.5 | +1 | +0.1% | 707,800 |
| 2024/08/21 | 1,490 | 1,501 | 1,473.5 | 1,475.5 | -18 | -1.2% | 1,134,000 |
| 2024/08/20 | 1,502.5 | 1,505 | 1,480 | 1,493.5 | +20 | +1.4% | 597,200 |
| 2024/08/19 | 1,487 | 1,502 | 1,468.5 | 1,473.5 | -14.5 | -1% | 699,200 |
| 2024/08/16 | 1,503 | 1,509 | 1,483 | 1,488 | +15 | +1% | 802,800 |
| 2024/08/15 | 1,446 | 1,476.5 | 1,443 | 1,473 | +41.5 | +2.9% | 1,021,400 |
| 2024/08/14 | 1,420 | 1,444 | 1,414 | 1,431.5 | +12 | +0.8% | 939,500 |
| 2024/08/13 | 1,409 | 1,419.5 | 1,388.5 | 1,419.5 | +29.5 | +2.1% | 1,125,700 |
| 2024/08/09 | 1,396.5 | 1,415 | 1,358 | 1,390 | +19 | +1.4% | 1,761,000 |
| 2024/08/08 | 1,366 | 1,405.5 | 1,348 | 1,371 | +4 | +0.3% | 2,365,200 |
| 2024/08/07 | 1,424 | 1,496 | 1,358 | 1,367 | -109.5 | -7.4% | 4,394,600 |
| 2024/08/06 | 1,410.5 | 1,496.5 | 1,400 | 1,476.5 | +216 | +17.1% | 2,350,300 |
| 2024/08/05 | 1,432 | 1,438 | 1,253 | 1,260.5 | -229.5 | -15.4% | 2,308,700 |
| 2024/08/02 | 1,512.5 | 1,525.5 | 1,485.5 | 1,490 | -59 | -3.8% | 2,463,900 |
| 2024/08/01 | 1,574 | 1,584.5 | 1,537 | 1,549 | -38 | -2.4% | 1,631,100 |
| 2024/07/31 | 1,553.5 | 1,593 | 1,552.5 | 1,587 | +26.5 | +1.7% | 1,070,000 |
| 2024/07/30 | 1,550 | 1,569 | 1,548 | 1,560.5 | +4.5 | +0.3% | 676,800 |
| 2024/07/29 | 1,558.5 | 1,571.5 | 1,550 | 1,556 | +27.5 | +1.8% | 822,900 |
| 2024/07/26 | 1,539 | 1,550.5 | 1,527 | 1,528.5 | +11.5 | +0.8% | 992,900 |
| 2024/07/25 | 1,540 | 1,545.5 | 1,509.5 | 1,517 | -28.5 | -1.8% | 1,276,800 |
| 2024/07/24 | 1,579 | 1,579 | 1,545.5 | 1,545.5 | -33 | -2.1% | 729,700 |
| 2024/07/23 | 1,572 | 1,586 | 1,557.5 | 1,578.5 | +33 | +2.1% | 1,024,900 |
| 2024/07/22 | 1,560 | 1,562.5 | 1,543 | 1,545.5 | -20.5 | -1.3% | 682,000 |
| 2024/07/19 | 1,581 | 1,581.5 | 1,558.5 | 1,566 | -26 | -1.6% | 815,000 |
| 2024/07/18 | 1,598 | 1,602 | 1,586.5 | 1,592 | -14.5 | -0.9% | 585,900 |
| 2024/07/17 | 1,595 | 1,623 | 1,590 | 1,606.5 | +25.5 | +1.6% | 1,093,900 |
| 2024/07/16 | 1,595 | 1,596 | 1,577 | 1,581 | -21 | -1.3% | 953,900 |
| 2024/07/12 | 1,602 | 1,612.5 | 1,591 | 1,602 | -9 | -0.6% | 740,400 |
| 2024/07/11 | 1,620 | 1,641 | 1,599.5 | 1,611 | +37.5 | +2.4% | 1,744,200 |
| 2024/07/10 | 1,547.5 | 1,575.5 | 1,545 | 1,573.5 | +17.5 | +1.1% | 1,898,300 |
| 2024/07/09 | 1,569.5 | 1,569.5 | 1,535.5 | 1,556 | -8.5 | -0.5% | 1,369,900 |
| 2024/07/08 | 1,569.5 | 1,571 | 1,541 | 1,564.5 | -3.5 | -0.2% | 1,073,100 |
| 2024/07/05 | 1,615 | 1,618 | 1,568 | 1,568 | -40 | -2.5% | 1,063,700 |
| 2024/07/04 | 1,601 | 1,609.5 | 1,598 | 1,608 | +13.5 | +0.8% | 640,100 |
| 2024/07/03 | 1,615 | 1,621 | 1,594.5 | 1,594.5 | -21 | -1.3% | 780,300 |
| 2024/07/02 | 1,623 | 1,624.5 | 1,604 | 1,615.5 | -2 | -0.1% | 846,000 |
| 2024/07/01 | 1,626 | 1,633 | 1,606.5 | 1,617.5 | +15 | +0.9% | 1,010,000 |
| 2024/06/28 | 1,604.5 | 1,607.5 | 1,591.5 | 1,602.5 | +7.5 | +0.5% | 1,124,500 |
| 2024/06/27 | 1,597 | 1,601.5 | 1,585 | 1,595 | -31.5 | -1.9% | 1,087,900 |
51～
100
件表示中 / 3585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 | 178,100円 | +1.9% | -92.0% | 3.26% | 468.69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 | 542,000円 | +2.2% | +10.3% | 3.87% | 11.05倍 | 0.97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 | 308,500円 | +12.1% | +9.5% | 3.18% | 6.26倍 | 0.55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 | 240,400円 | +1.3% | -4.7% | 4.58% | 6.17倍 | 0.82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 | 163,800円 | -0.1% | +6.5% | 3.24% | 7.66倍 | 0.86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
