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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,772 | 1,779.5 | 1,743.5 | 1,752 | -31.5 | -1.8% | 1,068,600 |
| 2024/12/30 | 1,779.5 | 1,784 | 1,767.5 | 1,783.5 | +7.5 | +0.4% | 592,700 |
| 2024/12/27 | 1,765 | 1,778 | 1,753 | 1,776 | -18 | -1% | 1,301,100 |
| 2024/12/26 | 1,786 | 1,796 | 1,774.5 | 1,794 | +8.5 | +0.5% | 1,130,400 |
| 2024/12/25 | 1,775 | 1,785.5 | 1,757 | 1,785.5 | +15.5 | +0.9% | 757,700 |
| 2024/12/24 | 1,771 | 1,785 | 1,760.5 | 1,770 | +1.5 | +0.1% | 815,600 |
| 2024/12/23 | 1,760.5 | 1,774 | 1,742.5 | 1,768.5 | +12 | +0.7% | 833,900 |
| 2024/12/20 | 1,753 | 1,766.5 | 1,752 | 1,756.5 | +4.5 | +0.3% | 1,079,200 |
| 2024/12/19 | 1,750 | 1,766 | 1,744.5 | 1,752 | -33.5 | -1.9% | 989,300 |
| 2024/12/18 | 1,763.5 | 1,795 | 1,763.5 | 1,785.5 | +24 | +1.4% | 1,434,700 |
| 2024/12/17 | 1,792 | 1,799.5 | 1,761.5 | 1,761.5 | -42.5 | -2.4% | 962,400 |
| 2024/12/16 | 1,803 | 1,841.5 | 1,803 | 1,804 | +19.5 | +1.1% | 1,479,800 |
| 2024/12/13 | 1,728.5 | 1,811 | 1,712.5 | 1,784.5 | +46.5 | +2.7% | 1,905,000 |
| 2024/12/12 | 1,734.5 | 1,750 | 1,731 | 1,738 | +13 | +0.8% | 1,063,400 |
| 2024/12/11 | 1,733 | 1,738 | 1,717.5 | 1,725 | +6 | +0.3% | 930,100 |
| 2024/12/10 | 1,738.5 | 1,741 | 1,716.5 | 1,719 | +0.5 | ±0% | 767,300 |
| 2024/12/09 | 1,715 | 1,745 | 1,715 | 1,718.5 | +18 | +1.1% | 2,076,500 |
| 2024/12/06 | 1,690 | 1,707 | 1,681 | 1,700.5 | +20.5 | +1.2% | 1,317,800 |
| 2024/12/05 | 1,669 | 1,680 | 1,656.5 | 1,680 | +28.5 | +1.7% | 1,120,300 |
| 2024/12/04 | 1,665 | 1,671 | 1,648 | 1,651.5 | -14.5 | -0.9% | 693,000 |
| 2024/12/03 | 1,643 | 1,666.5 | 1,643 | 1,666 | +23 | +1.4% | 1,219,400 |
| 2024/12/02 | 1,648 | 1,666 | 1,640.5 | 1,643 | -5 | -0.3% | 1,068,200 |
| 2024/11/29 | 1,674 | 1,674 | 1,640 | 1,648 | -39.5 | -2.3% | 1,326,400 |
| 2024/11/28 | 1,680.5 | 1,694.5 | 1,673 | 1,687.5 | -9 | -0.5% | 1,440,900 |
| 2024/11/27 | 1,720 | 1,727 | 1,681.5 | 1,696.5 | -44 | -2.5% | 1,360,200 |
| 2024/11/26 | 1,745 | 1,756 | 1,713.5 | 1,740.5 | -14.5 | -0.8% | 1,181,400 |
| 2024/11/25 | 1,783.5 | 1,783.5 | 1,749.5 | 1,755 | -19 | -1.1% | 1,408,800 |
| 2024/11/22 | 1,775 | 1,789.5 | 1,763 | 1,774 | +1 | +0.1% | 804,300 |
| 2024/11/21 | 1,782.5 | 1,794 | 1,764 | 1,773 | -23 | -1.3% | 1,214,400 |
| 2024/11/20 | 1,790 | 1,805.5 | 1,781 | 1,796 | +15.5 | +0.9% | 1,120,900 |
| 2024/11/19 | 1,770 | 1,795 | 1,768 | 1,780.5 | +7 | +0.4% | 1,687,500 |
| 2024/11/18 | 1,767 | 1,793 | 1,764.5 | 1,773.5 | -5.5 | -0.3% | 1,014,400 |
| 2024/11/15 | 1,750 | 1,791.5 | 1,740 | 1,779 | +31 | +1.8% | 1,392,000 |
| 2024/11/14 | 1,768 | 1,793.5 | 1,747.5 | 1,748 | -21 | -1.2% | 1,586,300 |
| 2024/11/13 | 1,779 | 1,808 | 1,767.5 | 1,769 | +25 | +1.4% | 2,682,300 |
| 2024/11/12 | 1,723.5 | 1,754 | 1,704 | 1,744 | +36 | +2.1% | 2,419,000 |
| 2024/11/11 | 1,637 | 1,728 | 1,634 | 1,708 | +47.5 | +2.9% | 3,237,500 |
| 2024/11/08 | 1,657.5 | 1,710 | 1,601 | 1,660.5 | +83 | +5.3% | 6,299,000 |
| 2024/11/07 | 1,573 | 1,595.5 | 1,567.5 | 1,577.5 | +3.5 | +0.2% | 1,480,900 |
| 2024/11/06 | 1,572 | 1,598.5 | 1,567 | 1,574 | +7 | +0.4% | 1,629,200 |
| 2024/11/05 | 1,555 | 1,571.5 | 1,550 | 1,567 | +18.5 | +1.2% | 878,900 |
| 2024/11/01 | 1,556.5 | 1,565.5 | 1,546.5 | 1,548.5 | -29 | -1.8% | 765,300 |
| 2024/10/31 | 1,589.5 | 1,592.5 | 1,566 | 1,577.5 | -1 | -0.1% | 768,400 |
| 2024/10/30 | 1,599 | 1,599 | 1,578.5 | 1,578.5 | -16 | -1% | 1,220,600 |
| 2024/10/29 | 1,588 | 1,596.5 | 1,577 | 1,594.5 | +20.5 | +1.3% | 1,402,400 |
| 2024/10/28 | 1,537 | 1,580 | 1,534 | 1,574 | +35 | +2.3% | 1,393,100 |
| 2024/10/25 | 1,537 | 1,547 | 1,527.5 | 1,539 | +4 | +0.3% | 988,100 |
| 2024/10/24 | 1,530 | 1,548 | 1,515 | 1,535 | ±0 | ±0% | 992,700 |
| 2024/10/23 | 1,545 | 1,563.5 | 1,535 | 1,535 | -6 | -0.4% | 781,800 |
| 2024/10/22 | 1,547.5 | 1,548 | 1,530 | 1,541 | -4.5 | -0.3% | 1,123,500 |
101～
150
件表示中 / 3713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 | 169,700円 | +0.7% | +416.9% | 4.12% | 9.91倍 | 0.68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 | 354,900円 | +11.4% | +14.4% | 2.87% | 6.87倍 | 0.63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 | 302,700円 | +3.5% | -26.6% | 4.13% | 9.32倍 | 0.99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 | 170,800円 | -2.1% | -12.0% | 3.34% | 9.09倍 | 0.83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 |
| ニッタ | 379,500円 | +1.9% | -4.1% | 3.82% | 9.14倍 | 0.69倍 |
|
伝動用ベルト草分け、ホースと２本柱。半導体消耗品と自動車用ベルトの合弁持分２社貢献大 |
市場注目の銘柄
チャート関連のコラム
