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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 1,683 | 1,723 | 1,674 | 1,697 | +48 | +2.9% | 1,248,100 |
| 2016/03/18 | 1,689 | 1,689 | 1,628 | 1,649 | -26 | -1.6% | 1,157,700 |
| 2016/03/17 | 1,668 | 1,704 | 1,666 | 1,675 | +10 | +0.6% | 1,378,200 |
| 2016/03/16 | 1,684 | 1,695 | 1,658 | 1,665 | -30 | -1.8% | 963,700 |
| 2016/03/15 | 1,700 | 1,711 | 1,678 | 1,695 | -2 | -0.1% | 1,149,300 |
| 2016/03/14 | 1,705 | 1,720 | 1,692 | 1,697 | +1 | +0.1% | 1,104,500 |
| 2016/03/11 | 1,669 | 1,698 | 1,652 | 1,696 | +1 | +0.1% | 1,721,800 |
| 2016/03/10 | 1,652 | 1,699 | 1,644 | 1,695 | +75 | +4.6% | 1,890,300 |
| 2016/03/09 | 1,658 | 1,659 | 1,612 | 1,620 | -53 | -3.2% | 2,050,400 |
| 2016/03/08 | 1,671 | 1,679 | 1,628 | 1,673 | -5 | -0.3% | 1,841,800 |
| 2016/03/07 | 1,661 | 1,689 | 1,630 | 1,678 | -6 | -0.4% | 1,155,200 |
| 2016/03/04 | 1,681 | 1,693 | 1,668 | 1,684 | +6 | +0.4% | 1,695,200 |
| 2016/03/03 | 1,659 | 1,679 | 1,649 | 1,678 | +10 | +0.6% | 1,407,200 |
| 2016/03/02 | 1,650 | 1,686 | 1,622 | 1,668 | +66 | +4.1% | 2,580,500 |
| 2016/03/01 | 1,628 | 1,648 | 1,593 | 1,602 | -12 | -0.7% | 2,163,500 |
| 2016/02/29 | 1,672 | 1,674 | 1,612 | 1,614 | -49 | -2.9% | 2,358,700 |
| 2016/02/26 | 1,680 | 1,693 | 1,643 | 1,663 | -3 | -0.2% | 1,734,500 |
| 2016/02/25 | 1,651 | 1,673 | 1,618 | 1,666 | +15 | +0.9% | 2,705,700 |
| 2016/02/24 | 1,642 | 1,653 | 1,616 | 1,651 | -9 | -0.5% | 2,036,100 |
| 2016/02/23 | 1,670 | 1,674 | 1,645 | 1,660 | +3 | +0.2% | 2,150,400 |
| 2016/02/22 | 1,654 | 1,697 | 1,621 | 1,657 | +26 | +1.6% | 3,239,000 |
| 2016/02/19 | 1,620 | 1,640 | 1,603 | 1,631 | -6 | -0.4% | 2,336,700 |
| 2016/02/18 | 1,590 | 1,651 | 1,590 | 1,637 | +70 | +4.5% | 3,186,000 |
| 2016/02/17 | 1,532 | 1,588 | 1,526 | 1,567 | +13 | +0.8% | 2,610,500 |
| 2016/02/16 | 1,485 | 1,579 | 1,477 | 1,554 | +62 | +4.2% | 3,278,500 |
| 2016/02/15 | 1,444 | 1,510 | 1,416 | 1,492 | +227 | +17.9% | 5,288,700 |
| 2016/02/12 | 1,267 | 1,300 | 1,240 | 1,265 | -62 | -4.7% | 2,731,500 |
| 2016/02/10 | 1,357 | 1,382 | 1,305 | 1,327 | -36 | -2.6% | 1,603,600 |
| 2016/02/09 | 1,398 | 1,416 | 1,356 | 1,363 | -90 | -6.2% | 1,504,300 |
| 2016/02/08 | 1,419 | 1,467 | 1,415 | 1,453 | +20 | +1.4% | 1,211,900 |
| 2016/02/05 | 1,428 | 1,447 | 1,408 | 1,433 | -14 | -1% | 1,059,600 |
| 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 |
2251～
2300
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
