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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,355 | 1,358 | 1,329 | 1,355 | -6 | -0.4% | 942,800 |
| 2016/07/04 | 1,345 | 1,361 | 1,329 | 1,361 | +8 | +0.6% | 878,700 |
| 2016/07/01 | 1,363 | 1,378 | 1,338 | 1,353 | -10 | -0.7% | 1,683,500 |
| 2016/06/30 | 1,378 | 1,386 | 1,362 | 1,363 | +3 | +0.2% | 945,400 |
| 2016/06/29 | 1,360 | 1,371 | 1,330 | 1,360 | +20 | +1.5% | 1,533,600 |
| 2016/06/28 | 1,334 | 1,350 | 1,300 | 1,340 | -51 | -3.7% | 1,580,400 |
| 2016/06/27 | 1,365 | 1,394 | 1,358 | 1,391 | +36 | +2.7% | 2,399,000 |
| 2016/06/24 | 1,480 | 1,483 | 1,342 | 1,355 | -117 | -7.9% | 2,170,500 |
| 2016/06/23 | 1,471 | 1,478 | 1,452 | 1,472 | +5 | +0.3% | 1,085,600 |
| 2016/06/22 | 1,467 | 1,478 | 1,456 | 1,467 | -11 | -0.7% | 751,800 |
| 2016/06/21 | 1,487 | 1,487 | 1,455 | 1,478 | +2 | +0.1% | 1,627,900 |
| 2016/06/20 | 1,470 | 1,490 | 1,460 | 1,476 | +36 | +2.5% | 1,448,000 |
| 2016/06/17 | 1,438 | 1,459 | 1,432 | 1,440 | +32 | +2.3% | 1,592,500 |
| 2016/06/16 | 1,470 | 1,471 | 1,396 | 1,408 | -79 | -5.3% | 3,098,300 |
| 2016/06/15 | 1,475 | 1,499 | 1,458 | 1,487 | +3 | +0.2% | 1,697,600 |
| 2016/06/14 | 1,505 | 1,506 | 1,466 | 1,484 | -25 | -1.7% | 1,582,000 |
| 2016/06/13 | 1,539 | 1,541 | 1,508 | 1,509 | -56 | -3.6% | 1,064,100 |
| 2016/06/10 | 1,604 | 1,604 | 1,553 | 1,565 | -16 | -1% | 1,233,300 |
| 2016/06/09 | 1,572 | 1,589 | 1,569 | 1,581 | +2 | +0.1% | 1,736,900 |
| 2016/06/08 | 1,570 | 1,581 | 1,557 | 1,579 | +13 | +0.8% | 1,067,400 |
| 2016/06/07 | 1,568 | 1,574 | 1,553 | 1,566 | +3 | +0.2% | 684,200 |
| 2016/06/06 | 1,543 | 1,572 | 1,533 | 1,563 | -6 | -0.4% | 756,600 |
| 2016/06/03 | 1,576 | 1,591 | 1,561 | 1,569 | -4 | -0.3% | 573,500 |
| 2016/06/02 | 1,578 | 1,583 | 1,564 | 1,573 | -31 | -1.9% | 1,054,400 |
| 2016/06/01 | 1,613 | 1,617 | 1,596 | 1,604 | -26 | -1.6% | 1,619,600 |
| 2016/05/31 | 1,636 | 1,637 | 1,608 | 1,630 | +17 | +1.1% | 1,663,000 |
| 2016/05/30 | 1,619 | 1,624 | 1,597 | 1,613 | +13 | +0.8% | 777,500 |
| 2016/05/27 | 1,612 | 1,612 | 1,592 | 1,600 | -1 | -0.1% | 732,400 |
| 2016/05/26 | 1,600 | 1,617 | 1,589 | 1,601 | +25 | +1.6% | 1,141,100 |
| 2016/05/25 | 1,602 | 1,604 | 1,570 | 1,576 | +12 | +0.8% | 1,186,800 |
| 2016/05/24 | 1,554 | 1,594 | 1,554 | 1,564 | +12 | +0.8% | 2,074,300 |
| 2016/05/23 | 1,547 | 1,552 | 1,533 | 1,552 | -7 | -0.4% | 866,900 |
| 2016/05/20 | 1,527 | 1,566 | 1,527 | 1,559 | +19 | +1.2% | 1,744,300 |
| 2016/05/19 | 1,540 | 1,563 | 1,527 | 1,540 | +20 | +1.3% | 1,485,600 |
| 2016/05/18 | 1,524 | 1,529 | 1,500 | 1,520 | -14 | -0.9% | 1,999,500 |
| 2016/05/17 | 1,520 | 1,543 | 1,518 | 1,534 | -6 | -0.4% | 1,359,500 |
| 2016/05/16 | 1,531 | 1,552 | 1,512 | 1,540 | -10 | -0.6% | 1,537,000 |
| 2016/05/13 | 1,585 | 1,588 | 1,550 | 1,550 | -31 | -2% | 2,022,800 |
| 2016/05/12 | 1,612 | 1,626 | 1,552 | 1,581 | -90 | -5.4% | 3,044,700 |
| 2016/05/11 | 1,677 | 1,702 | 1,651 | 1,671 | -46 | -2.7% | 2,872,300 |
| 2016/05/10 | 1,673 | 1,734 | 1,654 | 1,717 | +56 | +3.4% | 1,619,800 |
| 2016/05/09 | 1,671 | 1,683 | 1,648 | 1,661 | +9 | +0.5% | 1,024,500 |
| 2016/05/06 | 1,652 | 1,677 | 1,644 | 1,652 | +20 | +1.2% | 1,714,700 |
| 2016/05/02 | 1,620 | 1,640 | 1,604 | 1,632 | -68 | -4% | 1,370,800 |
| 2016/04/28 | 1,774 | 1,782 | 1,684 | 1,700 | -58 | -3.3% | 1,528,800 |
| 2016/04/27 | 1,757 | 1,769 | 1,742 | 1,758 | +10 | +0.6% | 1,052,900 |
| 2016/04/26 | 1,755 | 1,760 | 1,728 | 1,748 | -15 | -0.9% | 913,800 |
| 2016/04/25 | 1,755 | 1,773 | 1,732 | 1,763 | +25 | +1.4% | 1,479,600 |
| 2016/04/22 | 1,684 | 1,741 | 1,684 | 1,738 | +21 | +1.2% | 880,000 |
| 2016/04/21 | 1,719 | 1,723 | 1,697 | 1,717 | +23 | +1.4% | 1,199,600 |
2051～
2100
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
