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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 1,440 | 1,461 | 1,433 | 1,460 | +26 | +1.8% | 946,500 |
| 2021/06/01 | 1,422 | 1,438 | 1,418 | 1,434 | +18 | +1.3% | 826,400 |
| 2021/05/31 | 1,422 | 1,430 | 1,407 | 1,416 | -6 | -0.4% | 944,400 |
| 2021/05/28 | 1,440 | 1,441 | 1,417 | 1,422 | -14 | -1% | 1,985,800 |
| 2021/05/27 | 1,427 | 1,445 | 1,425 | 1,436 | +10 | +0.7% | 1,050,000 |
| 2021/05/26 | 1,434 | 1,439 | 1,418 | 1,426 | -10 | -0.7% | 784,200 |
| 2021/05/25 | 1,446 | 1,448 | 1,429 | 1,436 | -24 | -1.6% | 853,300 |
| 2021/05/24 | 1,453 | 1,468 | 1,444 | 1,460 | +20 | +1.4% | 964,500 |
| 2021/05/21 | 1,436 | 1,446 | 1,427 | 1,440 | -10 | -0.7% | 817,000 |
| 2021/05/20 | 1,435 | 1,456 | 1,435 | 1,450 | +15 | +1% | 626,900 |
| 2021/05/19 | 1,441 | 1,450 | 1,431 | 1,435 | -13 | -0.9% | 882,400 |
| 2021/05/18 | 1,440 | 1,467 | 1,434 | 1,448 | +25 | +1.8% | 1,017,500 |
| 2021/05/17 | 1,435 | 1,444 | 1,415 | 1,423 | -1 | -0.1% | 1,077,300 |
| 2021/05/14 | 1,450 | 1,452 | 1,413 | 1,424 | -4 | -0.3% | 1,659,100 |
| 2021/05/13 | 1,417 | 1,454 | 1,401 | 1,428 | +41 | +3% | 2,364,300 |
| 2021/05/12 | 1,397 | 1,402 | 1,363 | 1,387 | -17 | -1.2% | 1,422,000 |
| 2021/05/11 | 1,413 | 1,422 | 1,395 | 1,404 | -4 | -0.3% | 1,099,900 |
| 2021/05/10 | 1,395 | 1,415 | 1,392 | 1,408 | +16 | +1.1% | 775,500 |
| 2021/05/07 | 1,380 | 1,397 | 1,376 | 1,392 | +13 | +0.9% | 962,100 |
| 2021/05/06 | 1,393 | 1,400 | 1,370 | 1,379 | +27 | +2% | 1,392,300 |
| 2021/04/30 | 1,355 | 1,364 | 1,345 | 1,352 | +4 | +0.3% | 1,287,300 |
| 2021/04/28 | 1,344 | 1,353 | 1,337 | 1,348 | +4 | +0.3% | 712,700 |
| 2021/04/27 | 1,332 | 1,354 | 1,326 | 1,344 | +4 | +0.3% | 973,400 |
| 2021/04/26 | 1,357 | 1,359 | 1,331 | 1,340 | -6 | -0.4% | 984,200 |
| 2021/04/23 | 1,343 | 1,346 | 1,337 | 1,346 | +3 | +0.2% | 681,200 |
| 2021/04/22 | 1,356 | 1,362 | 1,333 | 1,343 | +15 | +1.1% | 795,500 |
| 2021/04/21 | 1,323 | 1,333 | 1,307 | 1,328 | -20 | -1.5% | 1,270,700 |
| 2021/04/20 | 1,366 | 1,366 | 1,344 | 1,348 | -18 | -1.3% | 1,036,900 |
| 2021/04/19 | 1,351 | 1,366 | 1,345 | 1,366 | +17 | +1.3% | 746,700 |
| 2021/04/16 | 1,342 | 1,350 | 1,339 | 1,349 | +7 | +0.5% | 802,800 |
| 2021/04/15 | 1,334 | 1,348 | 1,334 | 1,342 | +8 | +0.6% | 860,900 |
| 2021/04/14 | 1,348 | 1,350 | 1,326 | 1,334 | -14 | -1% | 1,083,400 |
| 2021/04/13 | 1,337 | 1,355 | 1,334 | 1,348 | +23 | +1.7% | 1,463,600 |
| 2021/04/12 | 1,375 | 1,375 | 1,322 | 1,325 | +8 | +0.6% | 1,905,200 |
| 2021/04/09 | 1,325 | 1,331 | 1,313 | 1,317 | -8 | -0.6% | 1,018,000 |
| 2021/04/08 | 1,313 | 1,325 | 1,310 | 1,325 | +7 | +0.5% | 1,139,900 |
| 2021/04/07 | 1,282 | 1,319 | 1,282 | 1,318 | +37 | +2.9% | 1,252,900 |
| 2021/04/06 | 1,300 | 1,304 | 1,262 | 1,281 | -8 | -0.6% | 1,152,500 |
| 2021/04/05 | 1,278 | 1,290 | 1,265 | 1,289 | +20 | +1.6% | 486,300 |
| 2021/04/02 | 1,280 | 1,284 | 1,252 | 1,269 | -14 | -1.1% | 1,125,700 |
| 2021/04/01 | 1,306 | 1,306 | 1,270 | 1,283 | -22 | -1.7% | 1,787,800 |
| 2021/03/31 | 1,319 | 1,325 | 1,293 | 1,305 | -9 | -0.7% | 1,491,100 |
| 2021/03/30 | 1,306 | 1,317 | 1,285 | 1,314 | +9 | +0.7% | 1,170,800 |
| 2021/03/29 | 1,319 | 1,328 | 1,289 | 1,305 | +12 | +0.9% | 2,197,200 |
| 2021/03/26 | 1,293 | 1,297 | 1,283 | 1,293 | +19 | +1.5% | 1,486,400 |
| 2021/03/25 | 1,255 | 1,282 | 1,247 | 1,274 | +23 | +1.8% | 1,364,200 |
| 2021/03/24 | 1,230 | 1,254 | 1,221 | 1,251 | +17 | +1.4% | 1,641,000 |
| 2021/03/23 | 1,230 | 1,256 | 1,230 | 1,234 | +12 | +1% | 1,305,500 |
| 2021/03/22 | 1,230 | 1,234 | 1,215 | 1,222 | -6 | -0.5% | 1,028,500 |
| 2021/03/19 | 1,217 | 1,234 | 1,210 | 1,228 | +1 | +0.1% | 1,302,300 |
1051～
1100
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 | 187,800円 | +0.3% | +416.9% | 3.73% | 10.97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 | 595,400円 | +12.8% | +17.0% | 1.88% | 10.67倍 | 1.08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 | 410,000円 | +3.5% | -23.6% | 3.17% | 11.27倍 | 1.32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 | 225,000円 | -2.9% | -9.4% | 2.67% | 11.40倍 | 1.09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
