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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 2,009 | 2,025 | 2,002 | 2,017 | +12 | +0.6% | 1,246,600 |
| 2017/09/21 | 1,999 | 2,024 | 1,993 | 2,005 | +14 | +0.7% | 1,139,700 |
| 2017/09/20 | 1,984 | 1,994 | 1,976 | 1,991 | +6 | +0.3% | 1,011,700 |
| 2017/09/19 | 1,971 | 1,994 | 1,966 | 1,985 | +29 | +1.5% | 1,422,300 |
| 2017/09/15 | 1,958 | 1,970 | 1,948 | 1,956 | -5 | -0.3% | 1,702,100 |
| 2017/09/14 | 1,955 | 1,981 | 1,955 | 1,961 | +18 | +0.9% | 1,152,100 |
| 2017/09/13 | 1,945 | 1,958 | 1,943 | 1,943 | +10 | +0.5% | 984,300 |
| 2017/09/12 | 1,924 | 1,939 | 1,917 | 1,933 | +28 | +1.5% | 1,411,300 |
| 2017/09/11 | 1,868 | 1,920 | 1,868 | 1,905 | +48 | +2.6% | 1,430,700 |
| 2017/09/08 | 1,862 | 1,868 | 1,848 | 1,857 | -6 | -0.3% | 1,313,100 |
| 2017/09/07 | 1,829 | 1,864 | 1,824 | 1,863 | +44 | +2.4% | 1,562,800 |
| 2017/09/06 | 1,816 | 1,828 | 1,797 | 1,819 | -10 | -0.5% | 1,061,900 |
| 2017/09/05 | 1,831 | 1,836 | 1,819 | 1,829 | +5 | +0.3% | 1,050,200 |
| 2017/09/04 | 1,835 | 1,836 | 1,815 | 1,824 | -15 | -0.8% | 697,700 |
| 2017/09/01 | 1,836 | 1,840 | 1,816 | 1,839 | +16 | +0.9% | 969,100 |
| 2017/08/31 | 1,838 | 1,838 | 1,810 | 1,823 | -11 | -0.6% | 1,754,200 |
| 2017/08/30 | 1,808 | 1,835 | 1,790 | 1,834 | +63 | +3.6% | 3,208,300 |
| 2017/08/29 | 1,759 | 1,780 | 1,742 | 1,771 | -5 | -0.3% | 950,400 |
| 2017/08/28 | 1,774 | 1,782 | 1,765 | 1,776 | -8 | -0.4% | 811,000 |
| 2017/08/25 | 1,791 | 1,802 | 1,774 | 1,784 | +1 | +0.1% | 665,500 |
| 2017/08/24 | 1,780 | 1,795 | 1,776 | 1,783 | -11 | -0.6% | 1,035,700 |
| 2017/08/23 | 1,827 | 1,827 | 1,793 | 1,794 | -14 | -0.8% | 986,400 |
| 2017/08/22 | 1,785 | 1,809 | 1,783 | 1,808 | +11 | +0.6% | 833,600 |
| 2017/08/21 | 1,815 | 1,815 | 1,785 | 1,797 | -10 | -0.6% | 860,900 |
| 2017/08/18 | 1,791 | 1,807 | 1,783 | 1,807 | -6 | -0.3% | 854,400 |
| 2017/08/17 | 1,823 | 1,823 | 1,803 | 1,813 | -18 | -1% | 887,600 |
| 2017/08/16 | 1,810 | 1,834 | 1,800 | 1,831 | +17 | +0.9% | 1,150,500 |
| 2017/08/15 | 1,826 | 1,848 | 1,813 | 1,814 | +18 | +1% | 1,109,800 |
| 2017/08/14 | 1,820 | 1,827 | 1,794 | 1,796 | -44 | -2.4% | 1,085,200 |
| 2017/08/10 | 1,857 | 1,866 | 1,812 | 1,840 | -10 | -0.5% | 1,785,100 |
| 2017/08/09 | 1,905 | 1,909 | 1,836 | 1,850 | -79 | -4.1% | 2,722,000 |
| 2017/08/08 | 1,950 | 1,953 | 1,915 | 1,929 | -9 | -0.5% | 916,100 |
| 2017/08/07 | 1,950 | 1,950 | 1,932 | 1,938 | +5 | +0.3% | 771,900 |
| 2017/08/04 | 1,933 | 1,938 | 1,910 | 1,933 | -1 | -0.1% | 847,100 |
| 2017/08/03 | 1,927 | 1,941 | 1,917 | 1,934 | +6 | +0.3% | 642,400 |
| 2017/08/02 | 1,928 | 1,937 | 1,913 | 1,928 | +7 | +0.4% | 846,400 |
| 2017/08/01 | 1,921 | 1,926 | 1,902 | 1,921 | +5 | +0.3% | 666,400 |
| 2017/07/31 | 1,913 | 1,925 | 1,896 | 1,916 | -7 | -0.4% | 856,400 |
| 2017/07/28 | 1,927 | 1,932 | 1,912 | 1,923 | -7 | -0.4% | 496,900 |
| 2017/07/27 | 1,935 | 1,947 | 1,918 | 1,930 | -5 | -0.3% | 791,700 |
| 2017/07/26 | 1,979 | 1,987 | 1,933 | 1,935 | -7 | -0.4% | 806,400 |
| 2017/07/25 | 1,966 | 1,966 | 1,936 | 1,942 | -21 | -1.1% | 610,500 |
| 2017/07/24 | 1,964 | 1,967 | 1,946 | 1,963 | -20 | -1% | 605,400 |
| 2017/07/21 | 1,977 | 1,990 | 1,968 | 1,983 | +3 | +0.2% | 697,300 |
| 2017/07/20 | 1,972 | 1,988 | 1,965 | 1,980 | +8 | +0.4% | 652,100 |
| 2017/07/19 | 1,993 | 2,003 | 1,968 | 1,972 | -20 | -1% | 749,700 |
| 2017/07/18 | 1,981 | 2,002 | 1,968 | 1,992 | -7 | -0.4% | 1,349,800 |
| 2017/07/14 | 2,015 | 2,021 | 1,994 | 1,999 | -21 | -1% | 1,174,600 |
| 2017/07/13 | 1,960 | 2,035 | 1,960 | 2,020 | -22 | -1.1% | 2,286,500 |
| 2017/07/12 | 2,030 | 2,044 | 2,018 | 2,042 | +5 | +0.2% | 1,070,300 |
1751～
1800
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
