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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 2015/06/24 | 2,050 | 2,073 | 2,049 | 2,056 | +23 | +1.1% | 1,414,100 |
| 2015/06/23 | 2,000 | 2,037 | 1,987 | 2,033 | +40 | +2% | 1,300,900 |
| 2015/06/22 | 1,987 | 2,000 | 1,975 | 1,993 | +10 | +0.5% | 1,118,100 |
| 2015/06/19 | 1,972 | 1,992 | 1,959 | 1,983 | +15 | +0.8% | 1,854,100 |
| 2015/06/18 | 1,976 | 1,993 | 1,965 | 1,968 | -8 | -0.4% | 1,674,500 |
| 2015/06/17 | 2,003 | 2,010 | 1,967 | 1,976 | -25 | -1.2% | 1,530,200 |
| 2015/06/16 | 2,011 | 2,025 | 2,001 | 2,001 | -10 | -0.5% | 1,383,700 |
| 2015/06/15 | 2,038 | 2,045 | 2,001 | 2,011 | -49 | -2.4% | 2,109,200 |
| 2015/06/12 | 2,060 | 2,082 | 2,051 | 2,060 | +7 | +0.3% | 1,719,500 |
| 2015/06/11 | 2,042 | 2,064 | 2,040 | 2,053 | +18 | +0.9% | 1,806,500 |
| 2015/06/10 | 2,052 | 2,070 | 2,032 | 2,035 | -17 | -0.8% | 2,108,300 |
| 2015/06/09 | 2,093 | 2,098 | 2,048 | 2,052 | -52 | -2.5% | 2,121,000 |
| 2015/06/08 | 2,115 | 2,120 | 2,091 | 2,104 | +3 | +0.1% | 963,900 |
| 2015/06/05 | 2,121 | 2,123 | 2,073 | 2,101 | -38 | -1.8% | 2,308,400 |
| 2015/06/04 | 2,160 | 2,168 | 2,126 | 2,139 | -27 | -1.2% | 1,995,100 |
| 2015/06/03 | 2,180 | 2,189 | 2,149 | 2,166 | -28 | -1.3% | 1,519,600 |
| 2015/06/02 | 2,168 | 2,212 | 2,163 | 2,194 | -17 | -0.8% | 1,739,200 |
| 2015/06/01 | 2,233 | 2,242 | 2,194 | 2,211 | +20 | +0.9% | 1,183,400 |
| 2015/05/29 | 2,210 | 2,236 | 2,170 | 2,191 | -5 | -0.2% | 1,522,400 |
2401～
2450
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
