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 |
|---|---|---|---|---|---|---|---|
| 2015/09/03 | 1,600 | 1,640 | 1,600 | 1,615 | +20 | +1.3% | 927,600 |
| 2015/09/02 | 1,594 | 1,636 | 1,582 | 1,595 | -29 | -1.8% | 1,489,700 |
| 2015/09/01 | 1,701 | 1,704 | 1,619 | 1,624 | -94 | -5.5% | 1,756,100 |
| 2015/08/31 | 1,730 | 1,749 | 1,702 | 1,718 | -7 | -0.4% | 1,060,300 |
| 2015/08/28 | 1,724 | 1,735 | 1,710 | 1,725 | +41 | +2.4% | 1,544,500 |
| 2015/08/27 | 1,661 | 1,708 | 1,653 | 1,684 | +23 | +1.4% | 1,739,200 |
| 2015/08/26 | 1,640 | 1,675 | 1,640 | 1,661 | +22 | +1.3% | 1,995,400 |
| 2015/08/25 | 1,599 | 1,712 | 1,593 | 1,639 | -27 | -1.6% | 2,664,700 |
| 2015/08/24 | 1,701 | 1,721 | 1,659 | 1,666 | -94 | -5.3% | 2,125,300 |
| 2015/08/21 | 1,736 | 1,766 | 1,733 | 1,760 | -16 | -0.9% | 2,138,200 |
| 2015/08/20 | 1,790 | 1,807 | 1,773 | 1,776 | -35 | -1.9% | 1,416,100 |
| 2015/08/19 | 1,822 | 1,831 | 1,802 | 1,811 | -15 | -0.8% | 1,254,000 |
| 2015/08/18 | 1,795 | 1,834 | 1,794 | 1,826 | +29 | +1.6% | 1,332,900 |
| 2015/08/17 | 1,753 | 1,808 | 1,751 | 1,797 | +55 | +3.2% | 1,884,600 |
| 2015/08/14 | 1,732 | 1,753 | 1,727 | 1,742 | -4 | -0.2% | 853,500 |
| 2015/08/13 | 1,725 | 1,751 | 1,722 | 1,746 | +14 | +0.8% | 1,486,700 |
| 2015/08/12 | 1,750 | 1,750 | 1,729 | 1,732 | -23 | -1.3% | 1,950,500 |
| 2015/08/11 | 1,787 | 1,795 | 1,754 | 1,755 | -28 | -1.6% | 1,815,700 |
| 2015/08/10 | 1,774 | 1,786 | 1,752 | 1,783 | +15 | +0.8% | 1,227,500 |
| 2015/08/07 | 1,757 | 1,776 | 1,750 | 1,768 | +13 | +0.7% | 1,593,000 |
| 2015/08/06 | 1,813 | 1,824 | 1,755 | 1,755 | -154 | -8.1% | 5,263,600 |
| 2015/08/05 | 1,890 | 1,911 | 1,872 | 1,909 | +18 | +1% | 1,196,900 |
| 2015/08/04 | 1,897 | 1,898 | 1,872 | 1,891 | -3 | -0.2% | 1,192,800 |
| 2015/08/03 | 1,891 | 1,897 | 1,855 | 1,894 | +24 | +1.3% | 1,285,600 |
| 2015/07/31 | 1,815 | 1,870 | 1,815 | 1,870 | +41 | +2.2% | 1,398,500 |
| 2015/07/30 | 1,801 | 1,839 | 1,801 | 1,829 | +43 | +2.4% | 3,681,600 |
| 2015/07/29 | 1,805 | 1,812 | 1,753 | 1,786 | -10 | -0.6% | 1,821,000 |
| 2015/07/28 | 1,800 | 1,805 | 1,769 | 1,796 | -22 | -1.2% | 1,531,900 |
| 2015/07/27 | 1,840 | 1,840 | 1,803 | 1,818 | -32 | -1.7% | 1,054,000 |
| 2015/07/24 | 1,850 | 1,868 | 1,846 | 1,850 | -13 | -0.7% | 1,029,500 |
| 2015/07/23 | 1,837 | 1,870 | 1,817 | 1,863 | +30 | +1.6% | 1,518,500 |
| 2015/07/22 | 1,824 | 1,846 | 1,813 | 1,833 | -13 | -0.7% | 1,699,000 |
| 2015/07/21 | 1,848 | 1,860 | 1,836 | 1,846 | +13 | +0.7% | 974,400 |
| 2015/07/17 | 1,846 | 1,859 | 1,817 | 1,833 | -29 | -1.6% | 1,120,200 |
| 2015/07/16 | 1,858 | 1,862 | 1,841 | 1,862 | +18 | +1% | 1,246,900 |
| 2015/07/15 | 1,842 | 1,861 | 1,826 | 1,844 | +22 | +1.2% | 2,143,200 |
| 2015/07/14 | 1,829 | 1,844 | 1,804 | 1,822 | +26 | +1.4% | 2,290,400 |
| 2015/07/13 | 1,790 | 1,805 | 1,770 | 1,796 | +17 | +1% | 1,816,700 |
| 2015/07/10 | 1,805 | 1,808 | 1,776 | 1,779 | -5 | -0.3% | 1,769,400 |
| 2015/07/09 | 1,773 | 1,795 | 1,734 | 1,784 | -25 | -1.4% | 2,265,900 |
| 2015/07/08 | 1,873 | 1,876 | 1,809 | 1,809 | -58 | -3.1% | 1,936,800 |
| 2015/07/07 | 1,870 | 1,893 | 1,860 | 1,867 | +17 | +0.9% | 1,476,000 |
| 2015/07/06 | 1,891 | 1,894 | 1,845 | 1,850 | -65 | -3.4% | 1,736,900 |
| 2015/07/03 | 1,919 | 1,924 | 1,909 | 1,915 | +9 | +0.5% | 839,600 |
| 2015/07/02 | 1,925 | 1,937 | 1,905 | 1,906 | +1 | +0.1% | 1,238,600 |
| 2015/07/01 | 1,915 | 1,915 | 1,892 | 1,905 | +8 | +0.4% | 1,262,000 |
| 2015/06/30 | 1,919 | 1,933 | 1,888 | 1,897 | -9 | -0.5% | 1,696,700 |
| 2015/06/29 | 1,906 | 1,916 | 1,895 | 1,906 | -48 | -2.5% | 1,713,600 |
| 2015/06/26 | 1,990 | 1,990 | 1,945 | 1,954 | -38 | -1.9% | 1,686,500 |
| 2015/06/25 | 2,039 | 2,040 | 1,991 | 1,992 | -64 | -3.1% | 2,609,000 |
2351～
2400
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
