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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,656 | 1,686 | 1,653 | 1,683.5 | +27.5 | +1.7% | 2,451,700 |
| 2025/07/01 | 1,640.5 | 1,668 | 1,635 | 1,656 | +15.5 | +0.9% | 1,793,800 |
| 2025/06/30 | 1,648.5 | 1,655.5 | 1,636.5 | 1,640.5 | -1.5 | -0.1% | 1,434,500 |
| 2025/06/27 | 1,615.5 | 1,652.5 | 1,606 | 1,642 | +10.5 | +0.6% | 2,508,600 |
| 2025/06/26 | 1,616.5 | 1,634 | 1,610.5 | 1,631.5 | +5 | +0.3% | 2,475,600 |
| 2025/06/25 | 1,630 | 1,635 | 1,618 | 1,626.5 | -1 | -0.1% | 1,150,500 |
| 2025/06/24 | 1,626.5 | 1,639.5 | 1,620 | 1,627.5 | +22 | +1.4% | 1,446,000 |
| 2025/06/23 | 1,614.5 | 1,621 | 1,599 | 1,605.5 | +0.5 | ±0% | 1,641,800 |
| 2025/06/20 | 1,627 | 1,643 | 1,605 | 1,605 | -21.5 | -1.3% | 1,535,100 |
| 2025/06/19 | 1,625 | 1,627.5 | 1,613 | 1,626.5 | +2.5 | +0.2% | 885,600 |
| 2025/06/18 | 1,605 | 1,624 | 1,605 | 1,624 | +8.5 | +0.5% | 884,900 |
| 2025/06/17 | 1,606 | 1,620 | 1,603 | 1,615.5 | +4.5 | +0.3% | 995,000 |
| 2025/06/16 | 1,610 | 1,617.5 | 1,603 | 1,611 | -9 | -0.6% | 1,104,800 |
| 2025/06/13 | 1,636 | 1,640.5 | 1,608 | 1,620 | -33.5 | -2% | 2,008,600 |
| 2025/06/12 | 1,688 | 1,696.5 | 1,652 | 1,653.5 | -33.5 | -2% | 1,157,000 |
| 2025/06/11 | 1,668.5 | 1,688 | 1,668 | 1,687 | +19 | +1.1% | 952,100 |
| 2025/06/10 | 1,680 | 1,681.5 | 1,656.5 | 1,668 | +22 | +1.3% | 1,285,300 |
| 2025/06/09 | 1,646.5 | 1,660.5 | 1,642.5 | 1,646 | +4.5 | +0.3% | 992,100 |
| 2025/06/06 | 1,643 | 1,654 | 1,625 | 1,641.5 | -13.5 | -0.8% | 1,616,700 |
| 2025/06/05 | 1,660 | 1,670 | 1,646 | 1,655 | -42.5 | -2.5% | 2,514,000 |
| 2025/06/04 | 1,718 | 1,722.5 | 1,686.5 | 1,697.5 | -20 | -1.2% | 2,052,500 |
| 2025/06/03 | 1,733 | 1,743.5 | 1,717.5 | 1,717.5 | -17.5 | -1% | 1,559,400 |
| 2025/06/02 | 1,766 | 1,775.5 | 1,730 | 1,735 | -65.5 | -3.6% | 1,822,800 |
| 2025/05/30 | 1,794.5 | 1,812 | 1,780 | 1,800.5 | +10.5 | +0.6% | 1,262,100 |
| 2025/05/29 | 1,790 | 1,794.5 | 1,782 | 1,790 | +15 | +0.8% | 742,700 |
| 2025/05/28 | 1,773.5 | 1,785.5 | 1,767 | 1,775 | +19 | +1.1% | 918,200 |
| 2025/05/27 | 1,736 | 1,756 | 1,734 | 1,756 | +20.5 | +1.2% | 692,300 |
| 2025/05/26 | 1,754 | 1,762.5 | 1,735.5 | 1,735.5 | -29.5 | -1.7% | 1,108,900 |
| 2025/05/23 | 1,757.5 | 1,776.5 | 1,752.5 | 1,765 | +12 | +0.7% | 937,400 |
| 2025/05/22 | 1,751 | 1,768 | 1,745 | 1,753 | -27.5 | -1.5% | 868,400 |
| 2025/05/21 | 1,780 | 1,794 | 1,770 | 1,780.5 | +12.5 | +0.7% | 830,400 |
| 2025/05/20 | 1,800 | 1,812 | 1,760.5 | 1,768 | -20.5 | -1.1% | 1,130,600 |
| 2025/05/19 | 1,758 | 1,797.5 | 1,756.5 | 1,788.5 | +15.5 | +0.9% | 1,230,000 |
| 2025/05/16 | 1,785 | 1,785.5 | 1,723 | 1,773 | -121 | -6.4% | 3,176,700 |
| 2025/05/15 | 1,890 | 1,915.5 | 1,871 | 1,894 | -16.5 | -0.9% | 1,459,700 |
| 2025/05/14 | 1,951 | 1,953 | 1,899 | 1,910.5 | -21 | -1.1% | 1,147,200 |
| 2025/05/13 | 1,923.5 | 1,949 | 1,900 | 1,931.5 | +42 | +2.2% | 1,696,000 |
| 2025/05/12 | 1,890 | 1,896.5 | 1,877 | 1,889.5 | -0.5 | ±0% | 973,200 |
| 2025/05/09 | 1,880 | 1,897.5 | 1,875 | 1,890 | +32.5 | +1.7% | 754,600 |
| 2025/05/08 | 1,840 | 1,859 | 1,834 | 1,857.5 | +16.5 | +0.9% | 865,700 |
| 2025/05/07 | 1,845 | 1,852 | 1,821 | 1,841 | -12 | -0.6% | 930,100 |
| 2025/05/02 | 1,830 | 1,860 | 1,828 | 1,853 | +26 | +1.4% | 900,100 |
| 2025/05/01 | 1,790 | 1,830 | 1,782.5 | 1,827 | +27 | +1.5% | 1,266,900 |
| 2025/04/30 | 1,800.5 | 1,808 | 1,771 | 1,800 | +9 | +0.5% | 1,779,500 |
| 2025/04/28 | 1,805 | 1,816 | 1,783 | 1,791 | +16.5 | +0.9% | 1,023,400 |
| 2025/04/25 | 1,785 | 1,793 | 1,765.5 | 1,774.5 | -0.5 | ±0% | 1,551,700 |
| 2025/04/24 | 1,806.5 | 1,827 | 1,775 | 1,775 | -25 | -1.4% | 1,588,500 |
| 2025/04/23 | 1,780.5 | 1,800 | 1,759 | 1,800 | +64 | +3.7% | 2,278,400 |
| 2025/04/22 | 1,699.5 | 1,744 | 1,695.5 | 1,736 | +40.5 | +2.4% | 1,963,900 |
| 2025/04/21 | 1,701 | 1,714 | 1,694.5 | 1,695.5 | -4.5 | -0.3% | 2,102,600 |
51～
100
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
