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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,750 | 1,783 | 1,732 | 1,769 | -120 | -6.4% | 5,647,400 |
| 2017/02/14 | 1,872 | 1,897 | 1,870 | 1,889 | +48 | +2.6% | 2,235,300 |
| 2017/02/13 | 1,843 | 1,845 | 1,815 | 1,841 | +23 | +1.3% | 1,021,500 |
| 2017/02/10 | 1,775 | 1,819 | 1,767 | 1,818 | +76 | +4.4% | 1,163,600 |
| 2017/02/09 | 1,759 | 1,763 | 1,737 | 1,742 | -43 | -2.4% | 1,103,700 |
| 2017/02/08 | 1,759 | 1,786 | 1,754 | 1,785 | +27 | +1.5% | 1,195,800 |
| 2017/02/07 | 1,728 | 1,765 | 1,723 | 1,758 | +10 | +0.6% | 1,165,600 |
| 2017/02/06 | 1,745 | 1,760 | 1,734 | 1,748 | +20 | +1.2% | 1,248,100 |
| 2017/02/03 | 1,745 | 1,754 | 1,724 | 1,728 | -23 | -1.3% | 1,647,600 |
| 2017/02/02 | 1,795 | 1,796 | 1,747 | 1,751 | -26 | -1.5% | 1,436,600 |
| 2017/02/01 | 1,757 | 1,781 | 1,741 | 1,777 | +12 | +0.7% | 937,200 |
| 2017/01/31 | 1,772 | 1,788 | 1,759 | 1,765 | -24 | -1.3% | 1,098,500 |
| 2017/01/30 | 1,794 | 1,801 | 1,775 | 1,789 | -5 | -0.3% | 728,000 |
| 2017/01/27 | 1,803 | 1,808 | 1,788 | 1,794 | +7 | +0.4% | 723,900 |
| 2017/01/26 | 1,785 | 1,796 | 1,769 | 1,787 | +18 | +1% | 1,203,900 |
| 2017/01/25 | 1,775 | 1,800 | 1,762 | 1,769 | +8 | +0.5% | 1,087,000 |
| 2017/01/24 | 1,771 | 1,789 | 1,758 | 1,761 | -18 | -1% | 999,900 |
| 2017/01/23 | 1,785 | 1,795 | 1,777 | 1,779 | -25 | -1.4% | 1,221,500 |
| 2017/01/20 | 1,807 | 1,819 | 1,800 | 1,804 | -3 | -0.2% | 1,064,100 |
| 2017/01/19 | 1,813 | 1,837 | 1,784 | 1,807 | +27 | +1.5% | 1,147,200 |
| 2017/01/18 | 1,772 | 1,785 | 1,737 | 1,780 | -15 | -0.8% | 2,523,000 |
| 2017/01/17 | 1,799 | 1,817 | 1,786 | 1,795 | -34 | -1.9% | 1,570,600 |
| 2017/01/16 | 1,848 | 1,849 | 1,825 | 1,829 | -39 | -2.1% | 1,137,600 |
| 2017/01/13 | 1,835 | 1,870 | 1,833 | 1,868 | +31 | +1.7% | 1,220,100 |
| 2017/01/12 | 1,854 | 1,864 | 1,827 | 1,837 | -42 | -2.2% | 1,292,100 |
| 2017/01/11 | 1,888 | 1,893 | 1,866 | 1,879 | -7 | -0.4% | 1,053,900 |
| 2017/01/10 | 1,881 | 1,893 | 1,874 | 1,886 | -15 | -0.8% | 1,363,400 |
| 2017/01/06 | 1,888 | 1,908 | 1,881 | 1,901 | -10 | -0.5% | 1,034,800 |
| 2017/01/05 | 1,930 | 1,931 | 1,902 | 1,911 | -1 | -0.1% | 994,800 |
| 2017/01/04 | 1,881 | 1,912 | 1,867 | 1,912 | +56 | +3% | 1,382,700 |
| 2016/12/30 | 1,836 | 1,861 | 1,821 | 1,856 | -1 | -0.1% | 940,700 |
| 2016/12/29 | 1,880 | 1,888 | 1,852 | 1,857 | -32 | -1.7% | 788,000 |
| 2016/12/28 | 1,878 | 1,895 | 1,866 | 1,889 | -28 | -1.5% | 718,600 |
| 2016/12/27 | 1,894 | 1,924 | 1,888 | 1,917 | +23 | +1.2% | 835,700 |
| 2016/12/26 | 1,918 | 1,918 | 1,892 | 1,894 | -25 | -1.3% | 646,400 |
| 2016/12/22 | 1,920 | 1,933 | 1,911 | 1,919 | +13 | +0.7% | 918,300 |
| 2016/12/21 | 1,935 | 1,944 | 1,903 | 1,906 | -21 | -1.1% | 1,160,900 |
| 2016/12/20 | 1,928 | 1,936 | 1,915 | 1,927 | -16 | -0.8% | 1,352,600 |
| 2016/12/19 | 1,934 | 1,944 | 1,916 | 1,943 | +3 | +0.2% | 1,123,700 |
| 2016/12/16 | 1,960 | 1,968 | 1,934 | 1,940 | +3 | +0.2% | 942,500 |
| 2016/12/15 | 1,926 | 1,964 | 1,926 | 1,937 | +32 | +1.7% | 1,401,200 |
| 2016/12/14 | 1,902 | 1,919 | 1,895 | 1,905 | +7 | +0.4% | 1,064,800 |
| 2016/12/13 | 1,853 | 1,898 | 1,852 | 1,898 | +8 | +0.4% | 1,282,700 |
| 2016/12/12 | 1,890 | 1,908 | 1,877 | 1,890 | -5 | -0.3% | 1,249,400 |
| 2016/12/09 | 1,893 | 1,909 | 1,887 | 1,895 | +7 | +0.4% | 1,479,100 |
| 2016/12/08 | 1,870 | 1,890 | 1,867 | 1,888 | +33 | +1.8% | 993,300 |
| 2016/12/07 | 1,862 | 1,870 | 1,847 | 1,855 | +13 | +0.7% | 1,006,100 |
| 2016/12/06 | 1,857 | 1,867 | 1,833 | 1,842 | -2 | -0.1% | 1,550,800 |
| 2016/12/05 | 1,833 | 1,864 | 1,817 | 1,844 | -9 | -0.5% | 1,206,600 |
| 2016/12/02 | 1,867 | 1,874 | 1,851 | 1,853 | -14 | -0.7% | 1,596,900 |
1901～
1950
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
