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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 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 |
| 2016/04/20 | 1,714 | 1,722 | 1,690 | 1,694 | -8 | -0.5% | 1,041,300 |
| 2016/04/19 | 1,681 | 1,704 | 1,676 | 1,702 | +72 | +4.4% | 1,072,100 |
| 2016/04/18 | 1,623 | 1,642 | 1,616 | 1,630 | -46 | -2.7% | 808,500 |
| 2016/04/15 | 1,674 | 1,694 | 1,666 | 1,676 | -26 | -1.5% | 594,700 |
| 2016/04/14 | 1,692 | 1,702 | 1,663 | 1,702 | +43 | +2.6% | 949,100 |
| 2016/04/13 | 1,626 | 1,666 | 1,626 | 1,659 | +53 | +3.3% | 1,046,800 |
| 2016/04/12 | 1,570 | 1,613 | 1,551 | 1,606 | +39 | +2.5% | 1,709,900 |
| 2016/04/11 | 1,573 | 1,587 | 1,548 | 1,567 | -25 | -1.6% | 1,075,500 |
| 2016/04/08 | 1,548 | 1,610 | 1,546 | 1,592 | +4 | +0.3% | 1,145,300 |
| 2016/04/07 | 1,585 | 1,604 | 1,570 | 1,588 | -3 | -0.2% | 1,074,800 |
| 2016/04/06 | 1,606 | 1,622 | 1,583 | 1,591 | -14 | -0.9% | 1,794,500 |
| 2016/04/05 | 1,616 | 1,636 | 1,604 | 1,605 | -45 | -2.7% | 1,601,700 |
| 2016/04/04 | 1,673 | 1,674 | 1,640 | 1,650 | -41 | -2.4% | 1,421,000 |
| 2016/04/01 | 1,721 | 1,724 | 1,677 | 1,691 | -48 | -2.8% | 1,728,500 |
| 2016/03/31 | 1,750 | 1,759 | 1,723 | 1,739 | -14 | -0.8% | 1,457,200 |
| 2016/03/30 | 1,738 | 1,770 | 1,723 | 1,753 | +24 | +1.4% | 2,284,800 |
| 2016/03/29 | 1,714 | 1,730 | 1,696 | 1,729 | +1 | +0.1% | 981,200 |
| 2016/03/28 | 1,734 | 1,749 | 1,697 | 1,728 | +2 | +0.1% | 1,166,600 |
| 2016/03/25 | 1,690 | 1,734 | 1,679 | 1,726 | +42 | +2.5% | 1,206,400 |
| 2016/03/24 | 1,680 | 1,695 | 1,648 | 1,684 | -9 | -0.5% | 1,145,300 |
| 2016/03/23 | 1,698 | 1,720 | 1,688 | 1,693 | -4 | -0.2% | 1,116,500 |
2201～
2250
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
