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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,422 | 1,434 | 1,416 | 1,431 | -2 | -0.1% | 1,421,000 |
2019/02/27 | 1,423 | 1,436 | 1,422 | 1,433 | +16 | +1.1% | 1,059,000 |
2019/02/26 | 1,415 | 1,424 | 1,409 | 1,417 | +10 | +0.7% | 794,100 |
2019/02/25 | 1,408 | 1,419 | 1,398 | 1,407 | +12 | +0.9% | 928,400 |
2019/02/22 | 1,401 | 1,410 | 1,394 | 1,395 | -7 | -0.5% | 1,129,100 |
2019/02/21 | 1,420 | 1,422 | 1,401 | 1,402 | -23 | -1.6% | 997,600 |
2019/02/20 | 1,420 | 1,435 | 1,413 | 1,425 | +13 | +0.9% | 1,028,600 |
2019/02/19 | 1,427 | 1,431 | 1,411 | 1,412 | -15 | -1.1% | 686,800 |
2019/02/18 | 1,431 | 1,446 | 1,422 | 1,427 | +29 | +2.1% | 818,800 |
2019/02/15 | 1,410 | 1,416 | 1,387 | 1,398 | -20 | -1.4% | 1,078,900 |
2019/02/14 | 1,386 | 1,438 | 1,381 | 1,418 | -98 | -6.5% | 2,732,500 |
2019/02/13 | 1,487 | 1,525 | 1,485 | 1,516 | +34 | +2.3% | 1,250,600 |
2019/02/12 | 1,463 | 1,493 | 1,460 | 1,482 | +20 | +1.4% | 1,197,300 |
2019/02/08 | 1,484 | 1,493 | 1,460 | 1,462 | -50 | -3.3% | 756,700 |
2019/02/07 | 1,524 | 1,528 | 1,506 | 1,512 | -5 | -0.3% | 751,700 |
2019/02/06 | 1,505 | 1,523 | 1,505 | 1,517 | +8 | +0.5% | 632,000 |
2019/02/05 | 1,514 | 1,520 | 1,505 | 1,509 | +3 | +0.2% | 589,800 |
2019/02/04 | 1,490 | 1,512 | 1,490 | 1,506 | +20 | +1.3% | 615,800 |
2019/02/01 | 1,519 | 1,519 | 1,482 | 1,486 | -23 | -1.5% | 755,200 |
2019/01/31 | 1,499 | 1,524 | 1,497 | 1,509 | +33 | +2.2% | 1,923,100 |
2019/01/30 | 1,486 | 1,493 | 1,474 | 1,476 | -1 | -0.1% | 823,600 |
2019/01/29 | 1,476 | 1,484 | 1,470 | 1,477 | -3 | -0.2% | 914,400 |
2019/01/28 | 1,485 | 1,494 | 1,476 | 1,480 | -5 | -0.3% | 844,400 |
2019/01/25 | 1,473 | 1,485 | 1,464 | 1,485 | +32 | +2.2% | 1,550,800 |
2019/01/24 | 1,428 | 1,453 | 1,423 | 1,453 | +16 | +1.1% | 855,300 |
2019/01/23 | 1,415 | 1,441 | 1,415 | 1,437 | +7 | +0.5% | 1,201,100 |
2019/01/22 | 1,442 | 1,445 | 1,426 | 1,430 | -8 | -0.6% | 829,600 |
2019/01/21 | 1,430 | 1,438 | 1,419 | 1,438 | +45 | +3.2% | 1,241,100 |
2019/01/18 | 1,380 | 1,401 | 1,380 | 1,393 | +38 | +2.8% | 921,700 |
2019/01/17 | 1,363 | 1,371 | 1,352 | 1,355 | -3 | -0.2% | 610,600 |
2019/01/16 | 1,360 | 1,367 | 1,341 | 1,358 | -15 | -1.1% | 866,700 |
2019/01/15 | 1,354 | 1,376 | 1,348 | 1,373 | +15 | +1.1% | 789,800 |
2019/01/11 | 1,351 | 1,358 | 1,345 | 1,358 | +7 | +0.5% | 545,900 |
2019/01/10 | 1,354 | 1,361 | 1,342 | 1,351 | -11 | -0.8% | 639,500 |
2019/01/09 | 1,352 | 1,367 | 1,348 | 1,362 | +21 | +1.6% | 847,700 |
2019/01/08 | 1,334 | 1,352 | 1,332 | 1,341 | +7 | +0.5% | 1,070,500 |
2019/01/07 | 1,319 | 1,342 | 1,306 | 1,334 | +39 | +3% | 1,008,300 |
2019/01/04 | 1,263 | 1,305 | 1,259 | 1,295 | -5 | -0.4% | 1,423,800 |
2018/12/28 | 1,302 | 1,314 | 1,296 | 1,300 | -1 | -0.1% | 840,800 |
2018/12/27 | 1,303 | 1,305 | 1,288 | 1,301 | +48 | +3.8% | 1,080,100 |
2018/12/26 | 1,268 | 1,272 | 1,237 | 1,253 | -26 | -2% | 1,222,300 |
2018/12/25 | 1,300 | 1,304 | 1,270 | 1,279 | -50 | -3.8% | 1,598,400 |
2018/12/21 | 1,350 | 1,350 | 1,328 | 1,329 | -38 | -2.8% | 1,307,400 |
2018/12/20 | 1,380 | 1,384 | 1,363 | 1,367 | -22 | -1.6% | 1,293,700 |
2018/12/19 | 1,403 | 1,407 | 1,387 | 1,389 | -14 | -1% | 1,038,500 |
2018/12/18 | 1,411 | 1,416 | 1,398 | 1,403 | -11 | -0.8% | 980,800 |
2018/12/17 | 1,418 | 1,425 | 1,413 | 1,414 | -4 | -0.3% | 775,800 |
2018/12/14 | 1,435 | 1,438 | 1,414 | 1,418 | -17 | -1.2% | 1,113,800 |
2018/12/13 | 1,429 | 1,446 | 1,425 | 1,435 | +12 | +0.8% | 1,048,200 |
2018/12/12 | 1,398 | 1,438 | 1,392 | 1,423 | +12 | +0.9% | 1,199,600 |
1401~
1450
件表示中 / 3586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 | 177,400円 | +1.9% | -92.0% | 3.27% | 466.84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 | 539,500円 | +2.2% | +10.3% | 3.89% | 11.00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 | 308,800円 | +12.1% | +9.5% | 3.17% | 6.27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 | 240,000円 | +1.3% | -4.7% | 4.58% | 6.16倍 | 0.81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 | 162,800円 | -0.1% | +6.5% | 3.26% | 7.61倍 | 0.85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