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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,370 | 1,382 | 1,366 | 1,374 | -25 | -1.8% | 777,000 |
| 2021/08/13 | 1,398 | 1,406 | 1,393 | 1,399 | -9 | -0.6% | 391,900 |
| 2021/08/12 | 1,415 | 1,423 | 1,404 | 1,408 | +4 | +0.3% | 704,300 |
| 2021/08/11 | 1,410 | 1,444 | 1,399 | 1,404 | +19 | +1.4% | 1,253,300 |
| 2021/08/10 | 1,370 | 1,419 | 1,370 | 1,385 | +29 | +2.1% | 1,720,800 |
| 2021/08/06 | 1,322 | 1,361 | 1,287 | 1,356 | -112 | -7.6% | 3,315,300 |
| 2021/08/05 | 1,470 | 1,483 | 1,461 | 1,468 | +11 | +0.8% | 1,113,100 |
| 2021/08/04 | 1,465 | 1,469 | 1,442 | 1,457 | -7 | -0.5% | 684,800 |
| 2021/08/03 | 1,460 | 1,469 | 1,450 | 1,464 | ±0 | ±0% | 632,600 |
| 2021/08/02 | 1,465 | 1,483 | 1,461 | 1,464 | -3 | -0.2% | 1,083,500 |
| 2021/07/30 | 1,480 | 1,480 | 1,460 | 1,467 | -22 | -1.5% | 908,900 |
| 2021/07/29 | 1,505 | 1,508 | 1,479 | 1,489 | -6 | -0.4% | 631,400 |
| 2021/07/28 | 1,488 | 1,512 | 1,486 | 1,495 | -11 | -0.7% | 558,000 |
| 2021/07/27 | 1,509 | 1,520 | 1,495 | 1,506 | -3 | -0.2% | 870,300 |
| 2021/07/26 | 1,490 | 1,509 | 1,483 | 1,509 | +52 | +3.6% | 1,023,600 |
| 2021/07/21 | 1,480 | 1,483 | 1,451 | 1,457 | +7 | +0.5% | 867,800 |
| 2021/07/20 | 1,435 | 1,453 | 1,424 | 1,450 | -5 | -0.3% | 627,000 |
| 2021/07/19 | 1,446 | 1,469 | 1,441 | 1,455 | -16 | -1.1% | 943,200 |
| 2021/07/16 | 1,450 | 1,478 | 1,446 | 1,471 | +29 | +2% | 774,700 |
| 2021/07/15 | 1,473 | 1,481 | 1,434 | 1,442 | -1 | -0.1% | 1,962,500 |
| 2021/07/14 | 1,477 | 1,477 | 1,442 | 1,443 | -55 | -3.7% | 1,538,000 |
| 2021/07/13 | 1,500 | 1,505 | 1,491 | 1,498 | -2 | -0.1% | 688,900 |
| 2021/07/12 | 1,539 | 1,539 | 1,498 | 1,500 | +1 | +0.1% | 671,500 |
| 2021/07/09 | 1,490 | 1,505 | 1,464 | 1,499 | -18 | -1.2% | 1,185,700 |
| 2021/07/08 | 1,519 | 1,542 | 1,514 | 1,517 | ±0 | ±0% | 871,000 |
| 2021/07/07 | 1,515 | 1,523 | 1,498 | 1,517 | -27 | -1.7% | 1,134,400 |
| 2021/07/06 | 1,555 | 1,563 | 1,543 | 1,544 | -5 | -0.3% | 731,600 |
| 2021/07/05 | 1,540 | 1,554 | 1,530 | 1,549 | -1 | -0.1% | 545,700 |
| 2021/07/02 | 1,530 | 1,554 | 1,524 | 1,550 | +30 | +2% | 809,200 |
| 2021/07/01 | 1,526 | 1,532 | 1,506 | 1,520 | -13 | -0.8% | 1,387,500 |
| 2021/06/30 | 1,535 | 1,543 | 1,529 | 1,533 | +7 | +0.5% | 874,800 |
| 2021/06/29 | 1,562 | 1,562 | 1,512 | 1,526 | -69 | -4.3% | 1,779,100 |
| 2021/06/28 | 1,590 | 1,605 | 1,569 | 1,595 | +29 | +1.9% | 1,920,600 |
| 2021/06/25 | 1,559 | 1,567 | 1,552 | 1,566 | +26 | +1.7% | 857,700 |
| 2021/06/24 | 1,530 | 1,553 | 1,530 | 1,540 | +15 | +1% | 595,100 |
| 2021/06/23 | 1,529 | 1,546 | 1,519 | 1,525 | -4 | -0.3% | 562,300 |
| 2021/06/22 | 1,528 | 1,532 | 1,511 | 1,529 | +43 | +2.9% | 1,111,000 |
| 2021/06/21 | 1,501 | 1,517 | 1,476 | 1,486 | -95 | -6% | 1,509,800 |
| 2021/06/18 | 1,601 | 1,601 | 1,576 | 1,581 | -11 | -0.7% | 1,743,700 |
| 2021/06/17 | 1,610 | 1,611 | 1,581 | 1,592 | +9 | +0.6% | 1,374,700 |
| 2021/06/16 | 1,545 | 1,583 | 1,542 | 1,583 | +56 | +3.7% | 1,254,300 |
| 2021/06/15 | 1,542 | 1,550 | 1,522 | 1,527 | +3 | +0.2% | 931,400 |
| 2021/06/14 | 1,522 | 1,540 | 1,519 | 1,524 | +9 | +0.6% | 824,500 |
| 2021/06/11 | 1,502 | 1,522 | 1,482 | 1,515 | +9 | +0.6% | 1,088,800 |
| 2021/06/10 | 1,518 | 1,520 | 1,505 | 1,506 | -11 | -0.7% | 606,800 |
| 2021/06/09 | 1,510 | 1,524 | 1,510 | 1,517 | +14 | +0.9% | 741,600 |
| 2021/06/08 | 1,488 | 1,506 | 1,484 | 1,503 | -1 | -0.1% | 832,200 |
| 2021/06/07 | 1,500 | 1,509 | 1,478 | 1,504 | +16 | +1.1% | 1,163,300 |
| 2021/06/04 | 1,490 | 1,495 | 1,476 | 1,488 | +15 | +1% | 813,700 |
| 2021/06/03 | 1,470 | 1,482 | 1,468 | 1,473 | +13 | +0.9% | 655,800 |
1001～
1050
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 | 187,100円 | +0.3% | +416.9% | 3.74% | 10.93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 | 593,900円 | +12.8% | +17.0% | 1.89% | 10.64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 | 408,700円 | +3.5% | -23.6% | 3.18% | 11.24倍 | 1.31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 | 224,300円 | -2.9% | -9.4% | 2.67% | 11.36倍 | 1.08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 | 308,500円 | -8.8% | +5.0% | 5.96% | 26.63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
