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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,912 | 1,926 | 1,896 | 1,899 | +6 | +0.3% | 863,000 |
| 2017/03/28 | 1,872 | 1,896 | 1,867 | 1,893 | +44 | +2.4% | 957,800 |
| 2017/03/27 | 1,845 | 1,859 | 1,838 | 1,849 | -36 | -1.9% | 1,298,300 |
| 2017/03/24 | 1,871 | 1,893 | 1,864 | 1,885 | +16 | +0.9% | 670,500 |
| 2017/03/23 | 1,870 | 1,880 | 1,860 | 1,869 | -4 | -0.2% | 709,700 |
| 2017/03/22 | 1,874 | 1,892 | 1,871 | 1,873 | -52 | -2.7% | 905,400 |
| 2017/03/21 | 1,915 | 1,933 | 1,908 | 1,925 | +2 | +0.1% | 891,900 |
| 2017/03/17 | 1,928 | 1,936 | 1,917 | 1,923 | -26 | -1.3% | 1,318,600 |
| 2017/03/16 | 1,927 | 1,952 | 1,923 | 1,949 | -1 | -0.1% | 980,400 |
| 2017/03/15 | 1,928 | 1,956 | 1,926 | 1,950 | +13 | +0.7% | 903,600 |
| 2017/03/14 | 1,913 | 1,945 | 1,910 | 1,937 | -3 | -0.2% | 1,100,500 |
| 2017/03/13 | 1,930 | 1,945 | 1,923 | 1,940 | +11 | +0.6% | 732,800 |
| 2017/03/10 | 1,932 | 1,940 | 1,924 | 1,929 | +18 | +0.9% | 1,273,400 |
| 2017/03/09 | 1,892 | 1,918 | 1,889 | 1,911 | +33 | +1.8% | 1,089,000 |
| 2017/03/08 | 1,881 | 1,888 | 1,866 | 1,878 | -19 | -1% | 1,840,500 |
| 2017/03/07 | 1,907 | 1,915 | 1,891 | 1,897 | -7 | -0.4% | 820,700 |
| 2017/03/06 | 1,910 | 1,913 | 1,889 | 1,904 | -1 | -0.1% | 654,500 |
| 2017/03/03 | 1,902 | 1,918 | 1,892 | 1,905 | -10 | -0.5% | 1,364,200 |
| 2017/03/02 | 1,932 | 1,935 | 1,914 | 1,915 | +23 | +1.2% | 1,535,000 |
| 2017/03/01 | 1,873 | 1,896 | 1,859 | 1,892 | +38 | +2% | 1,394,100 |
| 2017/02/28 | 1,859 | 1,887 | 1,848 | 1,854 | +12 | +0.7% | 1,479,900 |
| 2017/02/27 | 1,836 | 1,850 | 1,827 | 1,842 | -13 | -0.7% | 812,400 |
| 2017/02/24 | 1,835 | 1,860 | 1,829 | 1,855 | +13 | +0.7% | 1,050,100 |
| 2017/02/23 | 1,832 | 1,844 | 1,820 | 1,842 | +4 | +0.2% | 780,400 |
| 2017/02/22 | 1,850 | 1,859 | 1,819 | 1,838 | -21 | -1.1% | 1,969,400 |
| 2017/02/21 | 1,799 | 1,862 | 1,799 | 1,859 | +48 | +2.7% | 1,597,000 |
| 2017/02/20 | 1,816 | 1,825 | 1,788 | 1,811 | -1 | -0.1% | 1,964,100 |
| 2017/02/17 | 1,816 | 1,820 | 1,786 | 1,812 | -9 | -0.5% | 1,527,500 |
| 2017/02/16 | 1,774 | 1,822 | 1,773 | 1,821 | +52 | +2.9% | 2,828,200 |
| 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 |
2001～
2050
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 | 164,100円 | +0.7% | +416.9% | 4.27% | 9.59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 | 350,900円 | +11.4% | +14.4% | 2.91% | 6.79倍 | 0.62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 | 300,700円 | +3.5% | -26.6% | 4.16% | 9.26倍 | 0.98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 | 169,600円 | -2.1% | -12.0% | 3.36% | 9.03倍 | 0.82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 | 380,000円 | +1.9% | -4.1% | 3.82% | 9.15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
