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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 1,477 | 1,479 | 1,451 | 1,467 | -2 | -0.1% | 1,162,900 |
| 2018/12/06 | 1,476 | 1,491 | 1,465 | 1,469 | -16 | -1.1% | 1,505,100 |
| 2018/12/05 | 1,483 | 1,495 | 1,473 | 1,485 | -24 | -1.6% | 1,492,500 |
| 2018/12/04 | 1,528 | 1,531 | 1,506 | 1,509 | -19 | -1.2% | 1,547,000 |
| 2018/12/03 | 1,536 | 1,541 | 1,527 | 1,528 | +11 | +0.7% | 1,418,100 |
| 2018/11/30 | 1,525 | 1,533 | 1,517 | 1,517 | -1 | -0.1% | 2,029,500 |
| 2018/11/29 | 1,524 | 1,530 | 1,515 | 1,518 | -3 | -0.2% | 1,163,600 |
| 2018/11/28 | 1,520 | 1,528 | 1,514 | 1,521 | -18 | -1.2% | 1,106,900 |
| 2018/11/27 | 1,523 | 1,541 | 1,520 | 1,539 | +10 | +0.7% | 1,087,000 |
| 2018/11/26 | 1,529 | 1,539 | 1,518 | 1,529 | +5 | +0.3% | 1,063,000 |
| 2018/11/22 | 1,524 | 1,527 | 1,518 | 1,524 | +4 | +0.3% | 682,800 |
| 2018/11/21 | 1,516 | 1,524 | 1,511 | 1,520 | -32 | -2.1% | 897,300 |
| 2018/11/20 | 1,517 | 1,552 | 1,517 | 1,552 | +6 | +0.4% | 874,800 |
| 2018/11/19 | 1,548 | 1,559 | 1,538 | 1,546 | -15 | -1% | 538,600 |
| 2018/11/16 | 1,570 | 1,576 | 1,554 | 1,561 | -16 | -1% | 799,700 |
| 2018/11/15 | 1,549 | 1,578 | 1,544 | 1,577 | +33 | +2.1% | 879,500 |
| 2018/11/14 | 1,535 | 1,547 | 1,517 | 1,544 | +9 | +0.6% | 1,266,600 |
| 2018/11/13 | 1,551 | 1,551 | 1,526 | 1,535 | -37 | -2.4% | 875,200 |
| 2018/11/12 | 1,550 | 1,574 | 1,540 | 1,572 | +17 | +1.1% | 978,400 |
| 2018/11/09 | 1,542 | 1,564 | 1,533 | 1,555 | -5 | -0.3% | 1,628,700 |
| 2018/11/08 | 1,543 | 1,593 | 1,537 | 1,560 | -83 | -5.1% | 2,228,300 |
| 2018/11/07 | 1,658 | 1,660 | 1,634 | 1,643 | -9 | -0.5% | 1,244,700 |
| 2018/11/06 | 1,623 | 1,654 | 1,618 | 1,652 | +34 | +2.1% | 1,189,900 |
| 2018/11/05 | 1,620 | 1,627 | 1,604 | 1,618 | -15 | -0.9% | 864,900 |
| 2018/11/02 | 1,628 | 1,641 | 1,611 | 1,633 | +13 | +0.8% | 1,318,000 |
| 2018/11/01 | 1,622 | 1,625 | 1,610 | 1,620 | -5 | -0.3% | 731,900 |
| 2018/10/31 | 1,594 | 1,625 | 1,587 | 1,625 | +34 | +2.1% | 751,800 |
| 2018/10/30 | 1,577 | 1,610 | 1,577 | 1,591 | +15 | +1% | 852,500 |
| 2018/10/29 | 1,582 | 1,593 | 1,566 | 1,576 | +17 | +1.1% | 544,500 |
| 2018/10/26 | 1,554 | 1,565 | 1,537 | 1,559 | +20 | +1.3% | 665,000 |
| 2018/10/25 | 1,531 | 1,551 | 1,531 | 1,539 | -39 | -2.5% | 871,600 |
| 2018/10/24 | 1,597 | 1,597 | 1,563 | 1,578 | +3 | +0.2% | 1,063,400 |
| 2018/10/23 | 1,596 | 1,596 | 1,572 | 1,575 | -32 | -2% | 850,700 |
| 2018/10/22 | 1,583 | 1,609 | 1,575 | 1,607 | +12 | +0.8% | 615,300 |
| 2018/10/19 | 1,593 | 1,608 | 1,583 | 1,595 | -29 | -1.8% | 697,600 |
| 2018/10/18 | 1,634 | 1,638 | 1,615 | 1,624 | -10 | -0.6% | 559,100 |
| 2018/10/17 | 1,631 | 1,639 | 1,619 | 1,634 | +21 | +1.3% | 484,500 |
| 2018/10/16 | 1,577 | 1,613 | 1,571 | 1,613 | +30 | +1.9% | 825,400 |
| 2018/10/15 | 1,599 | 1,600 | 1,582 | 1,583 | -25 | -1.6% | 620,900 |
| 2018/10/12 | 1,592 | 1,617 | 1,590 | 1,608 | +3 | +0.2% | 1,070,400 |
| 2018/10/11 | 1,600 | 1,613 | 1,590 | 1,605 | -57 | -3.4% | 1,349,600 |
| 2018/10/10 | 1,669 | 1,675 | 1,656 | 1,662 | +9 | +0.5% | 775,700 |
| 2018/10/09 | 1,655 | 1,672 | 1,650 | 1,653 | -21 | -1.3% | 792,300 |
| 2018/10/05 | 1,670 | 1,690 | 1,668 | 1,674 | -10 | -0.6% | 716,400 |
| 2018/10/04 | 1,691 | 1,706 | 1,682 | 1,684 | -6 | -0.4% | 823,100 |
| 2018/10/03 | 1,690 | 1,706 | 1,686 | 1,690 | -27 | -1.6% | 1,059,800 |
| 2018/10/02 | 1,709 | 1,739 | 1,709 | 1,717 | +28 | +1.7% | 817,500 |
| 2018/10/01 | 1,691 | 1,697 | 1,681 | 1,689 | -16 | -0.9% | 639,500 |
| 2018/09/28 | 1,694 | 1,715 | 1,692 | 1,705 | +31 | +1.9% | 1,245,000 |
| 2018/09/27 | 1,702 | 1,714 | 1,674 | 1,674 | -37 | -2.2% | 1,256,000 |
1551～
1600
件表示中 / 3684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 | 169,500円 | +3.2% | +416.9% | 4.13% | 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 |
| ブリヂストン | 581,300円 | -2.3% | +19.8% | 3.96% | 15.57倍 | 1.06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 | 289,400円 | +11.4% | +14.4% | 3.52% | 5.60倍 | 0.51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 | 251,700円 | +3.5% | -26.6% | 4.97% | 7.75倍 | 0.82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 | 144,500円 | +2.4% | +18.5% | 4.15% | 6.03倍 | 0.75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
