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 |
---|---|---|---|---|---|---|---|
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 |
2024/10/21 | 1,534 | 1,546.5 | 1,524 | 1,545.5 | +20.5 | +1.3% | 788,500 |
2024/10/18 | 1,551 | 1,553 | 1,519 | 1,525 | -22 | -1.4% | 888,800 |
2024/10/17 | 1,546.5 | 1,555 | 1,542 | 1,547 | +9.5 | +0.6% | 1,041,800 |
2024/10/16 | 1,534 | 1,552.5 | 1,521 | 1,537.5 | -7 | -0.5% | 868,800 |
2024/10/15 | 1,553 | 1,560 | 1,540.5 | 1,544.5 | -8 | -0.5% | 829,300 |
2024/10/11 | 1,568 | 1,569.5 | 1,544 | 1,552.5 | -15.5 | -1% | 865,000 |
2024/10/10 | 1,570 | 1,581 | 1,562 | 1,568 | +18 | +1.2% | 952,400 |
2024/10/09 | 1,575 | 1,577 | 1,543 | 1,550 | -16 | -1% | 940,600 |
2024/10/08 | 1,575 | 1,581.5 | 1,563.5 | 1,566 | -24 | -1.5% | 641,700 |
2024/10/07 | 1,604.5 | 1,604.5 | 1,585 | 1,590 | +16.5 | +1% | 711,800 |
2024/10/04 | 1,576 | 1,579 | 1,556.5 | 1,573.5 | -2.5 | -0.2% | 1,037,200 |
2024/10/03 | 1,590 | 1,590 | 1,564.5 | 1,576 | +20.5 | +1.3% | 1,384,900 |
2024/10/02 | 1,570.5 | 1,588 | 1,544 | 1,555.5 | -34.5 | -2.2% | 1,322,200 |
2024/10/01 | 1,586 | 1,594.5 | 1,574.5 | 1,590 | +22.5 | +1.4% | 1,204,200 |
151~
200
件表示中 / 3749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 | 174,300円 | +0.7% | +416.9% | 4.02% | 10.18倍 | 0.70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 | 450,000円 | +11.4% | +14.4% | 2.27% | 8.71倍 | 0.79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 | 322,600円 | +3.5% | -26.6% | 3.87% | 9.94倍 | 1.05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 | 184,600円 | -2.1% | -12.0% | 3.09% | 9.83倍 | 0.89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 | 404,500円 | +1.9% | -4.1% | 3.58% | 9.74倍 | 0.73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