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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,684 | 1,701.5 | 1,664 | 1,700 | +35 | +2.1% | 1,320,600 |
| 2025/04/17 | 1,622 | 1,675 | 1,610 | 1,665 | +44.5 | +2.7% | 1,930,600 |
| 2025/04/16 | 1,626 | 1,636.5 | 1,603 | 1,620.5 | +18 | +1.1% | 2,182,400 |
| 2025/04/15 | 1,567 | 1,628 | 1,565 | 1,602.5 | +75.5 | +4.9% | 3,308,200 |
| 2025/04/14 | 1,561 | 1,562 | 1,523 | 1,527 | -1 | -0.1% | 1,953,700 |
| 2025/04/11 | 1,457 | 1,539 | 1,442.5 | 1,528 | -32.5 | -2.1% | 2,209,600 |
| 2025/04/10 | 1,642 | 1,642 | 1,504.5 | 1,560.5 | +144.5 | +10.2% | 3,728,200 |
| 2025/04/09 | 1,436.5 | 1,447.5 | 1,400.5 | 1,416 | -50.5 | -3.4% | 2,488,900 |
| 2025/04/08 | 1,410.5 | 1,474.5 | 1,410 | 1,466.5 | +96.5 | +7% | 3,130,300 |
| 2025/04/07 | 1,329 | 1,391.5 | 1,285 | 1,370 | -106.5 | -7.2% | 3,746,600 |
| 2025/04/04 | 1,537 | 1,546.5 | 1,436.5 | 1,476.5 | -129 | -8% | 4,889,100 |
| 2025/04/03 | 1,718.5 | 1,721.5 | 1,584 | 1,605.5 | -220.5 | -12.1% | 7,296,000 |
| 2025/04/02 | 1,852 | 1,853.5 | 1,816.5 | 1,826 | -34 | -1.8% | 1,765,900 |
| 2025/04/01 | 1,860 | 1,870 | 1,842 | 1,860 | -23 | -1.2% | 2,700,700 |
| 2025/03/31 | 1,906 | 1,908 | 1,865 | 1,883 | -63 | -3.2% | 1,506,900 |
| 2025/03/28 | 1,975 | 1,979.5 | 1,930.5 | 1,946 | -38.5 | -1.9% | 2,121,000 |
| 2025/03/27 | 1,950 | 1,988 | 1,944.5 | 1,984.5 | -1 | -0.1% | 2,752,900 |
| 2025/03/26 | 1,989 | 1,990 | 1,956.5 | 1,985.5 | +35.5 | +1.8% | 1,808,800 |
| 2025/03/25 | 1,960 | 1,969 | 1,943.5 | 1,950 | -2.5 | -0.1% | 959,400 |
| 2025/03/24 | 1,963 | 1,975 | 1,930 | 1,952.5 | -17 | -0.9% | 1,994,100 |
| 2025/03/21 | 1,933 | 1,989.5 | 1,932 | 1,969.5 | +31 | +1.6% | 2,412,900 |
| 2025/03/19 | 1,917 | 1,949 | 1,917 | 1,938.5 | +21.5 | +1.1% | 947,500 |
| 2025/03/18 | 1,925.5 | 1,948.5 | 1,917 | 1,917 | +17 | +0.9% | 1,884,600 |
| 2025/03/17 | 1,887.5 | 1,910 | 1,884 | 1,900 | +13.5 | +0.7% | 1,819,100 |
| 2025/03/14 | 1,879.5 | 1,897.5 | 1,872.5 | 1,886.5 | -4 | -0.2% | 1,271,700 |
| 2025/03/13 | 1,881 | 1,932 | 1,878 | 1,890.5 | -1.5 | -0.1% | 1,616,000 |
| 2025/03/12 | 1,842.5 | 1,901.5 | 1,840 | 1,892 | +42 | +2.3% | 2,230,800 |
| 2025/03/11 | 1,854.5 | 1,858.5 | 1,824 | 1,850 | -6 | -0.3% | 1,397,900 |
| 2025/03/10 | 1,920 | 1,933 | 1,850 | 1,856 | +16 | +0.9% | 1,873,100 |
| 2025/03/07 | 1,780 | 1,844 | 1,780 | 1,840 | +51 | +2.9% | 1,715,900 |
| 2025/03/06 | 1,781.5 | 1,798.5 | 1,780 | 1,789 | +8 | +0.4% | 1,135,300 |
| 2025/03/05 | 1,786 | 1,794.5 | 1,761 | 1,781 | -0.5 | ±0% | 937,300 |
| 2025/03/04 | 1,774.5 | 1,804.5 | 1,753.5 | 1,781.5 | -8 | -0.4% | 1,812,000 |
| 2025/03/03 | 1,756.5 | 1,804 | 1,754.5 | 1,789.5 | +54 | +3.1% | 1,821,800 |
| 2025/02/28 | 1,742 | 1,749 | 1,725.5 | 1,735.5 | -16.5 | -0.9% | 1,158,600 |
| 2025/02/27 | 1,740 | 1,759.5 | 1,737.5 | 1,752 | +7.5 | +0.4% | 809,400 |
| 2025/02/26 | 1,790 | 1,795.5 | 1,738.5 | 1,744.5 | -53 | -2.9% | 1,312,200 |
| 2025/02/25 | 1,735 | 1,809.5 | 1,734 | 1,797.5 | +46 | +2.6% | 1,870,200 |
| 2025/02/21 | 1,714.5 | 1,751.5 | 1,712.5 | 1,751.5 | +41.5 | +2.4% | 1,748,400 |
| 2025/02/20 | 1,730.5 | 1,739.5 | 1,700 | 1,710 | -29 | -1.7% | 1,047,900 |
| 2025/02/19 | 1,742 | 1,758 | 1,732 | 1,739 | -19.5 | -1.1% | 939,500 |
| 2025/02/18 | 1,751.5 | 1,767 | 1,736.5 | 1,758.5 | +3.5 | +0.2% | 855,200 |
| 2025/02/17 | 1,756 | 1,781.5 | 1,749 | 1,755 | +20.5 | +1.2% | 1,382,700 |
| 2025/02/14 | 1,795 | 1,836 | 1,718 | 1,734.5 | -5.5 | -0.3% | 1,947,400 |
| 2025/02/13 | 1,769.5 | 1,796 | 1,698 | 1,740 | -28 | -1.6% | 5,217,600 |
| 2025/02/12 | 1,798 | 1,799 | 1,753 | 1,768 | -30 | -1.7% | 1,467,500 |
| 2025/02/10 | 1,799 | 1,799 | 1,776.5 | 1,798 | +12 | +0.7% | 551,600 |
| 2025/02/07 | 1,771.5 | 1,789.5 | 1,763.5 | 1,786 | +16 | +0.9% | 626,900 |
| 2025/02/06 | 1,765 | 1,775.5 | 1,757 | 1,770 | +8.5 | +0.5% | 584,200 |
| 2025/02/05 | 1,762 | 1,774 | 1,746.5 | 1,761.5 | +2 | +0.1% | 1,106,900 |
101～
150
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
