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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 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 |
| 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 |
2301～
2350
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
