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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/11 | 2,012 | 2,040 | 2,007 | 2,037 | +25 | +1.2% | 769,300 |
| 2017/07/10 | 2,015 | 2,036 | 2,008 | 2,012 | +18 | +0.9% | 1,022,300 |
| 2017/07/07 | 1,960 | 1,995 | 1,956 | 1,994 | +17 | +0.9% | 1,265,700 |
| 2017/07/06 | 1,965 | 1,979 | 1,960 | 1,977 | +11 | +0.6% | 2,084,500 |
| 2017/07/05 | 1,940 | 1,968 | 1,930 | 1,966 | +51 | +2.7% | 2,137,500 |
| 2017/07/04 | 1,938 | 1,952 | 1,907 | 1,915 | +7 | +0.4% | 829,800 |
| 2017/07/03 | 1,895 | 1,917 | 1,890 | 1,908 | +12 | +0.6% | 1,041,400 |
| 2017/06/30 | 1,907 | 1,917 | 1,887 | 1,896 | -33 | -1.7% | 1,271,900 |
| 2017/06/29 | 1,919 | 1,937 | 1,917 | 1,929 | +17 | +0.9% | 1,222,300 |
| 2017/06/28 | 1,908 | 1,918 | 1,901 | 1,912 | -21 | -1.1% | 1,354,000 |
| 2017/06/27 | 1,922 | 1,936 | 1,919 | 1,933 | +27 | +1.4% | 774,000 |
| 2017/06/26 | 1,912 | 1,924 | 1,906 | 1,906 | -10 | -0.5% | 669,100 |
| 2017/06/23 | 1,910 | 1,928 | 1,899 | 1,916 | +21 | +1.1% | 1,235,000 |
| 2017/06/22 | 1,900 | 1,909 | 1,892 | 1,895 | +3 | +0.2% | 747,200 |
| 2017/06/21 | 1,881 | 1,895 | 1,881 | 1,892 | +18 | +1% | 1,368,000 |
| 2017/06/20 | 1,880 | 1,891 | 1,871 | 1,874 | +11 | +0.6% | 970,800 |
| 2017/06/19 | 1,852 | 1,866 | 1,836 | 1,863 | -2 | -0.1% | 903,400 |
| 2017/06/16 | 1,869 | 1,881 | 1,842 | 1,865 | -18 | -1% | 3,180,900 |
| 2017/06/15 | 1,969 | 1,970 | 1,881 | 1,883 | -113 | -5.7% | 3,853,000 |
| 2017/06/14 | 1,981 | 2,017 | 1,966 | 1,996 | +39 | +2% | 1,781,700 |
| 2017/06/13 | 1,940 | 1,960 | 1,939 | 1,957 | +12 | +0.6% | 1,087,400 |
1901～
1950
件表示中 / 3715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 | 164,900円 | +0.7% | +416.9% | 4.24% | 9.63倍 | 0.66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 | 347,400円 | +11.4% | +14.4% | 2.94% | 6.72倍 | 0.61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 | 303,000円 | +3.5% | -26.6% | 4.13% | 9.33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 | 170,700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 | 382,000円 | +1.9% | -4.1% | 3.80% | 9.20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
