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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,679 | 1,681 | 1,668 | 1,676 | -3 | -0.2% | 1,641,600 |
| 2015/11/20 | 1,686 | 1,686 | 1,668 | 1,679 | -19 | -1.1% | 2,689,300 |
| 2015/11/19 | 1,702 | 1,702 | 1,684 | 1,698 | +14 | +0.8% | 2,209,900 |
| 2015/11/18 | 1,720 | 1,721 | 1,682 | 1,684 | -40 | -2.3% | 3,053,000 |
| 2015/11/17 | 1,732 | 1,736 | 1,721 | 1,724 | -11 | -0.6% | 2,647,200 |
| 2015/11/16 | 1,736 | 1,740 | 1,728 | 1,735 | -41 | -2.3% | 1,887,500 |
| 2015/11/13 | 1,793 | 1,798 | 1,766 | 1,776 | -39 | -2.1% | 1,631,000 |
| 2015/11/12 | 1,798 | 1,820 | 1,781 | 1,815 | +40 | +2.3% | 1,914,600 |
| 2015/11/11 | 1,753 | 1,782 | 1,749 | 1,775 | +25 | +1.4% | 2,002,500 |
| 2015/11/10 | 1,723 | 1,756 | 1,711 | 1,750 | +16 | +0.9% | 1,805,400 |
| 2015/11/09 | 1,711 | 1,735 | 1,706 | 1,734 | +34 | +2% | 2,443,200 |
| 2015/11/06 | 1,700 | 1,739 | 1,688 | 1,700 | -143 | -7.8% | 4,533,700 |
| 2015/11/05 | 1,825 | 1,850 | 1,808 | 1,843 | +33 | +1.8% | 1,383,800 |
| 2015/11/04 | 1,807 | 1,833 | 1,793 | 1,810 | +36 | +2% | 1,418,800 |
| 2015/11/02 | 1,797 | 1,816 | 1,768 | 1,774 | -38 | -2.1% | 1,209,700 |
| 2015/10/30 | 1,800 | 1,817 | 1,782 | 1,812 | +11 | +0.6% | 1,488,000 |
| 2015/10/29 | 1,809 | 1,824 | 1,791 | 1,801 | +2 | +0.1% | 652,400 |
| 2015/10/28 | 1,800 | 1,805 | 1,786 | 1,799 | +2 | +0.1% | 613,500 |
| 2015/10/27 | 1,825 | 1,845 | 1,797 | 1,797 | -28 | -1.5% | 1,026,500 |
| 2015/10/26 | 1,821 | 1,836 | 1,809 | 1,825 | +16 | +0.9% | 945,700 |
| 2015/10/23 | 1,818 | 1,823 | 1,801 | 1,809 | +41 | +2.3% | 1,364,800 |
| 2015/10/22 | 1,750 | 1,789 | 1,744 | 1,768 | +24 | +1.4% | 1,468,500 |
| 2015/10/21 | 1,720 | 1,750 | 1,714 | 1,744 | +37 | +2.2% | 1,126,000 |
| 2015/10/20 | 1,743 | 1,745 | 1,703 | 1,707 | -29 | -1.7% | 1,808,700 |
| 2015/10/19 | 1,781 | 1,794 | 1,730 | 1,736 | -43 | -2.4% | 856,900 |
| 2015/10/16 | 1,757 | 1,793 | 1,757 | 1,779 | +48 | +2.8% | 1,304,000 |
| 2015/10/15 | 1,715 | 1,739 | 1,709 | 1,731 | -3 | -0.2% | 2,118,200 |
| 2015/10/14 | 1,785 | 1,788 | 1,727 | 1,734 | -66 | -3.7% | 1,421,600 |
| 2015/10/13 | 1,802 | 1,820 | 1,781 | 1,800 | -12 | -0.7% | 1,438,100 |
| 2015/10/09 | 1,751 | 1,820 | 1,740 | 1,812 | +74 | +4.3% | 1,395,600 |
| 2015/10/08 | 1,718 | 1,747 | 1,707 | 1,738 | +23 | +1.3% | 1,010,300 |
| 2015/10/07 | 1,699 | 1,731 | 1,683 | 1,715 | +30 | +1.8% | 1,053,100 |
| 2015/10/06 | 1,717 | 1,723 | 1,681 | 1,685 | -19 | -1.1% | 1,645,200 |
| 2015/10/05 | 1,707 | 1,719 | 1,690 | 1,704 | +19 | +1.1% | 964,800 |
| 2015/10/02 | 1,616 | 1,689 | 1,610 | 1,685 | +43 | +2.6% | 1,591,300 |
| 2015/10/01 | 1,653 | 1,664 | 1,623 | 1,642 | -14 | -0.8% | 2,735,100 |
| 2015/09/30 | 1,650 | 1,675 | 1,640 | 1,656 | +35 | +2.2% | 1,532,600 |
| 2015/09/29 | 1,639 | 1,640 | 1,607 | 1,621 | -35 | -2.1% | 1,460,500 |
| 2015/09/28 | 1,679 | 1,679 | 1,639 | 1,656 | -18 | -1.1% | 1,241,300 |
| 2015/09/25 | 1,677 | 1,692 | 1,641 | 1,674 | -3 | -0.2% | 1,222,800 |
| 2015/09/24 | 1,750 | 1,751 | 1,674 | 1,677 | -78 | -4.4% | 1,641,500 |
| 2015/09/18 | 1,771 | 1,771 | 1,733 | 1,755 | -50 | -2.8% | 1,819,100 |
| 2015/09/17 | 1,775 | 1,805 | 1,774 | 1,805 | +44 | +2.5% | 1,527,700 |
| 2015/09/16 | 1,733 | 1,770 | 1,725 | 1,761 | +56 | +3.3% | 1,620,800 |
| 2015/09/15 | 1,683 | 1,741 | 1,676 | 1,705 | +24 | +1.4% | 1,463,400 |
| 2015/09/14 | 1,706 | 1,719 | 1,672 | 1,681 | -11 | -0.7% | 648,400 |
| 2015/09/11 | 1,676 | 1,711 | 1,670 | 1,692 | -24 | -1.4% | 1,127,000 |
| 2015/09/10 | 1,669 | 1,717 | 1,661 | 1,716 | +7 | +0.4% | 1,393,400 |
| 2015/09/09 | 1,627 | 1,712 | 1,627 | 1,709 | +129 | +8.2% | 2,263,600 |
| 2015/09/08 | 1,586 | 1,627 | 1,572 | 1,580 | -7 | -0.4% | 942,900 |
2201～
2250
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
