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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,860 | 1,891 | 1,805 | 1,867 | -22 | -1.2% | 2,706,500 |
| 2016/11/30 | 1,896 | 1,913 | 1,883 | 1,889 | -8 | -0.4% | 1,777,000 |
| 2016/11/29 | 1,879 | 1,898 | 1,873 | 1,897 | +2 | +0.1% | 950,200 |
| 2016/11/28 | 1,869 | 1,897 | 1,863 | 1,895 | +20 | +1.1% | 1,003,500 |
| 2016/11/25 | 1,858 | 1,889 | 1,852 | 1,875 | +18 | +1% | 1,103,100 |
| 2016/11/24 | 1,878 | 1,878 | 1,852 | 1,857 | +4 | +0.2% | 1,601,200 |
| 2016/11/22 | 1,859 | 1,870 | 1,851 | 1,853 | -6 | -0.3% | 1,220,100 |
| 2016/11/21 | 1,866 | 1,879 | 1,853 | 1,859 | +6 | +0.3% | 990,300 |
| 2016/11/18 | 1,841 | 1,862 | 1,823 | 1,853 | +23 | +1.3% | 1,451,000 |
| 2016/11/17 | 1,814 | 1,830 | 1,802 | 1,830 | +4 | +0.2% | 886,600 |
| 2016/11/16 | 1,827 | 1,846 | 1,820 | 1,826 | +14 | +0.8% | 892,400 |
| 2016/11/15 | 1,801 | 1,816 | 1,791 | 1,812 | +4 | +0.2% | 723,100 |
| 2016/11/14 | 1,779 | 1,809 | 1,766 | 1,808 | +51 | +2.9% | 1,069,900 |
| 2016/11/11 | 1,765 | 1,793 | 1,748 | 1,757 | +5 | +0.3% | 1,492,800 |
| 2016/11/10 | 1,775 | 1,785 | 1,736 | 1,752 | +85 | +5.1% | 1,504,600 |
| 2016/11/09 | 1,758 | 1,764 | 1,637 | 1,667 | -80 | -4.6% | 2,102,100 |
| 2016/11/08 | 1,800 | 1,800 | 1,722 | 1,747 | +23 | +1.3% | 1,910,100 |
| 2016/11/07 | 1,760 | 1,775 | 1,721 | 1,724 | -17 | -1% | 1,504,900 |
| 2016/11/04 | 1,728 | 1,749 | 1,719 | 1,741 | -8 | -0.5% | 986,000 |
| 2016/11/02 | 1,739 | 1,763 | 1,729 | 1,749 | -17 | -1% | 1,079,500 |
| 2016/11/01 | 1,758 | 1,769 | 1,745 | 1,766 | +8 | +0.5% | 1,210,400 |
| 2016/10/31 | 1,732 | 1,758 | 1,726 | 1,758 | +11 | +0.6% | 1,573,700 |
| 2016/10/28 | 1,732 | 1,747 | 1,721 | 1,747 | +27 | +1.6% | 1,278,400 |
| 2016/10/27 | 1,709 | 1,725 | 1,703 | 1,720 | +11 | +0.6% | 1,198,400 |
| 2016/10/26 | 1,710 | 1,717 | 1,700 | 1,709 | -13 | -0.8% | 1,381,500 |
| 2016/10/25 | 1,695 | 1,726 | 1,692 | 1,722 | +38 | +2.3% | 1,420,500 |
| 2016/10/24 | 1,656 | 1,684 | 1,645 | 1,684 | +17 | +1% | 1,361,500 |
| 2016/10/21 | 1,661 | 1,674 | 1,650 | 1,667 | +10 | +0.6% | 1,120,200 |
| 2016/10/20 | 1,626 | 1,657 | 1,613 | 1,657 | +30 | +1.8% | 1,146,800 |
| 2016/10/19 | 1,614 | 1,630 | 1,599 | 1,627 | +17 | +1.1% | 988,000 |
| 2016/10/18 | 1,607 | 1,616 | 1,600 | 1,610 | +6 | +0.4% | 1,035,600 |
| 2016/10/17 | 1,605 | 1,609 | 1,593 | 1,604 | +7 | +0.4% | 993,100 |
| 2016/10/14 | 1,591 | 1,601 | 1,587 | 1,597 | +6 | +0.4% | 1,089,900 |
| 2016/10/13 | 1,598 | 1,614 | 1,587 | 1,591 | -19 | -1.2% | 1,224,200 |
| 2016/10/12 | 1,620 | 1,633 | 1,609 | 1,610 | -26 | -1.6% | 1,193,000 |
| 2016/10/11 | 1,621 | 1,645 | 1,617 | 1,636 | +17 | +1.1% | 1,426,900 |
| 2016/10/07 | 1,577 | 1,619 | 1,575 | 1,619 | +47 | +3% | 1,409,400 |
| 2016/10/06 | 1,599 | 1,605 | 1,568 | 1,572 | -10 | -0.6% | 1,710,500 |
| 2016/10/05 | 1,567 | 1,592 | 1,560 | 1,582 | +31 | +2% | 1,420,800 |
| 2016/10/04 | 1,542 | 1,552 | 1,534 | 1,551 | +16 | +1% | 813,600 |
| 2016/10/03 | 1,537 | 1,546 | 1,524 | 1,535 | +17 | +1.1% | 978,400 |
| 2016/09/30 | 1,507 | 1,523 | 1,498 | 1,518 | -24 | -1.6% | 1,045,200 |
| 2016/09/29 | 1,558 | 1,560 | 1,539 | 1,542 | +5 | +0.3% | 792,200 |
| 2016/09/28 | 1,531 | 1,542 | 1,519 | 1,537 | -7 | -0.5% | 754,700 |
| 2016/09/27 | 1,502 | 1,544 | 1,502 | 1,544 | +11 | +0.7% | 898,100 |
| 2016/09/26 | 1,537 | 1,564 | 1,532 | 1,533 | -33 | -2.1% | 698,600 |
| 2016/09/23 | 1,552 | 1,570 | 1,533 | 1,566 | -8 | -0.5% | 892,000 |
| 2016/09/21 | 1,530 | 1,575 | 1,501 | 1,574 | +27 | +1.7% | 1,180,500 |
| 2016/09/20 | 1,516 | 1,553 | 1,512 | 1,547 | +21 | +1.4% | 1,208,900 |
| 2016/09/16 | 1,527 | 1,529 | 1,509 | 1,526 | -1 | -0.1% | 821,500 |
1951～
2000
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
