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 |
|---|---|---|---|---|---|---|---|
| 2016/02/04 | 1,436 | 1,457 | 1,415 | 1,447 | -15 | -1% | 1,219,700 |
| 2016/02/03 | 1,476 | 1,487 | 1,453 | 1,462 | -56 | -3.7% | 1,100,000 |
| 2016/02/02 | 1,530 | 1,549 | 1,508 | 1,518 | -25 | -1.6% | 1,293,000 |
| 2016/02/01 | 1,552 | 1,554 | 1,541 | 1,543 | +30 | +2% | 1,569,000 |
| 2016/01/29 | 1,454 | 1,515 | 1,440 | 1,513 | +68 | +4.7% | 1,865,000 |
| 2016/01/28 | 1,452 | 1,466 | 1,429 | 1,445 | -8 | -0.6% | 1,186,300 |
| 2016/01/27 | 1,426 | 1,455 | 1,426 | 1,453 | +49 | +3.5% | 1,190,600 |
| 2016/01/26 | 1,417 | 1,421 | 1,399 | 1,404 | -34 | -2.4% | 1,028,500 |
| 2016/01/25 | 1,439 | 1,444 | 1,412 | 1,438 | +21 | +1.5% | 1,078,600 |
| 2016/01/22 | 1,388 | 1,419 | 1,378 | 1,417 | +72 | +5.4% | 1,503,500 |
| 2016/01/21 | 1,375 | 1,414 | 1,343 | 1,345 | -33 | -2.4% | 1,687,600 |
| 2016/01/20 | 1,424 | 1,432 | 1,373 | 1,378 | -44 | -3.1% | 1,597,700 |
| 2016/01/19 | 1,405 | 1,436 | 1,400 | 1,422 | +16 | +1.1% | 1,623,800 |
| 2016/01/18 | 1,372 | 1,411 | 1,368 | 1,406 | +4 | +0.3% | 1,736,800 |
| 2016/01/15 | 1,434 | 1,448 | 1,393 | 1,402 | -11 | -0.8% | 1,580,900 |
| 2016/01/14 | 1,415 | 1,420 | 1,390 | 1,413 | -48 | -3.3% | 1,785,800 |
| 2016/01/13 | 1,440 | 1,465 | 1,430 | 1,461 | +51 | +3.6% | 1,598,200 |
| 2016/01/12 | 1,445 | 1,451 | 1,404 | 1,410 | -47 | -3.2% | 1,825,400 |
| 2016/01/08 | 1,460 | 1,480 | 1,445 | 1,457 | -6 | -0.4% | 1,640,700 |
| 2016/01/07 | 1,480 | 1,496 | 1,460 | 1,463 | -35 | -2.3% | 2,009,600 |
| 2016/01/06 | 1,526 | 1,548 | 1,490 | 1,498 | -20 | -1.3% | 1,648,800 |
| 2016/01/05 | 1,518 | 1,540 | 1,510 | 1,518 | -8 | -0.5% | 1,460,200 |
| 2016/01/04 | 1,577 | 1,580 | 1,522 | 1,526 | -55 | -3.5% | 1,398,100 |
| 2015/12/30 | 1,588 | 1,603 | 1,578 | 1,581 | +6 | +0.4% | 960,200 |
| 2015/12/29 | 1,562 | 1,575 | 1,546 | 1,575 | -1 | -0.1% | 1,479,700 |
| 2015/12/28 | 1,560 | 1,585 | 1,538 | 1,576 | -16 | -1% | 1,313,600 |
| 2015/12/25 | 1,617 | 1,617 | 1,583 | 1,592 | -20 | -1.2% | 1,642,300 |
| 2015/12/24 | 1,642 | 1,642 | 1,607 | 1,612 | -11 | -0.7% | 1,452,000 |
| 2015/12/22 | 1,650 | 1,657 | 1,618 | 1,623 | -28 | -1.7% | 1,609,000 |
| 2015/12/21 | 1,629 | 1,654 | 1,620 | 1,651 | +23 | +1.4% | 1,769,700 |
| 2015/12/18 | 1,660 | 1,672 | 1,627 | 1,628 | -35 | -2.1% | 2,021,900 |
| 2015/12/17 | 1,667 | 1,687 | 1,659 | 1,663 | +34 | +2.1% | 1,567,600 |
| 2015/12/16 | 1,623 | 1,633 | 1,612 | 1,629 | +22 | +1.4% | 1,263,700 |
| 2015/12/15 | 1,624 | 1,631 | 1,607 | 1,607 | -15 | -0.9% | 1,246,400 |
| 2015/12/14 | 1,619 | 1,625 | 1,602 | 1,622 | -29 | -1.8% | 1,333,600 |
| 2015/12/11 | 1,645 | 1,654 | 1,632 | 1,651 | +11 | +0.7% | 1,727,500 |
| 2015/12/10 | 1,650 | 1,662 | 1,626 | 1,640 | -27 | -1.6% | 2,076,500 |
| 2015/12/09 | 1,647 | 1,685 | 1,644 | 1,667 | +13 | +0.8% | 1,887,200 |
| 2015/12/08 | 1,680 | 1,680 | 1,651 | 1,654 | -15 | -0.9% | 1,513,700 |
| 2015/12/07 | 1,680 | 1,689 | 1,667 | 1,669 | +5 | +0.3% | 1,074,000 |
| 2015/12/04 | 1,671 | 1,676 | 1,658 | 1,664 | -29 | -1.7% | 2,002,800 |
| 2015/12/03 | 1,680 | 1,696 | 1,677 | 1,693 | +22 | +1.3% | 1,546,800 |
| 2015/12/02 | 1,689 | 1,692 | 1,671 | 1,671 | -14 | -0.8% | 1,443,200 |
| 2015/12/01 | 1,663 | 1,685 | 1,657 | 1,685 | +23 | +1.4% | 1,551,200 |
| 2015/11/30 | 1,671 | 1,686 | 1,660 | 1,662 | -16 | -1% | 2,308,000 |
| 2015/11/27 | 1,673 | 1,684 | 1,670 | 1,678 | +7 | +0.4% | 1,621,800 |
| 2015/11/26 | 1,660 | 1,676 | 1,660 | 1,671 | +11 | +0.7% | 1,858,700 |
| 2015/11/25 | 1,668 | 1,670 | 1,655 | 1,660 | -16 | -1% | 1,773,200 |
| 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 |
2251～
2300
件表示中 / 3684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 | 169,500円 | +3.2% | +416.9% | 4.13% | 9.91倍 | 0.68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 | 581,300円 | -2.3% | +19.8% | 3.96% | 15.57倍 | 1.06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 | 289,400円 | +11.4% | +14.4% | 3.52% | 5.60倍 | 0.51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 | 251,700円 | +3.5% | -26.6% | 4.97% | 7.75倍 | 0.82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 | 144,500円 | +2.4% | +18.5% | 4.15% | 6.03倍 | 0.75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
