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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,695 | 1,720 | 1,695 | 1,716 | +16 | +0.9% | 695,700 |
| 2024/06/07 | 1,707 | 1,714.5 | 1,699 | 1,700 | -7 | -0.4% | 564,200 |
| 2024/06/06 | 1,729 | 1,732 | 1,704.5 | 1,707 | -24 | -1.4% | 662,500 |
| 2024/06/05 | 1,747 | 1,763 | 1,728 | 1,731 | -28 | -1.6% | 774,200 |
| 2024/06/04 | 1,751 | 1,766.5 | 1,746.5 | 1,759 | -7.5 | -0.4% | 530,700 |
| 2024/06/03 | 1,772 | 1,796 | 1,766.5 | 1,766.5 | -4.5 | -0.3% | 857,300 |
| 2024/05/31 | 1,748 | 1,771 | 1,732.5 | 1,771 | +38 | +2.2% | 1,022,200 |
| 2024/05/30 | 1,709.5 | 1,735 | 1,689 | 1,733 | +7 | +0.4% | 1,143,200 |
| 2024/05/29 | 1,758 | 1,758 | 1,726 | 1,726 | -40 | -2.3% | 717,000 |
| 2024/05/28 | 1,772.5 | 1,776 | 1,758 | 1,766 | -14 | -0.8% | 614,100 |
| 2024/05/27 | 1,772.5 | 1,781.5 | 1,756 | 1,780 | +19 | +1.1% | 615,400 |
| 2024/05/24 | 1,750 | 1,778 | 1,748 | 1,761 | -4 | -0.2% | 498,400 |
| 2024/05/23 | 1,770 | 1,770 | 1,740 | 1,765 | -12 | -0.7% | 900,600 |
| 2024/05/22 | 1,815 | 1,822 | 1,774 | 1,777 | -47 | -2.6% | 938,400 |
| 2024/05/21 | 1,828 | 1,843 | 1,820 | 1,824 | -16 | -0.9% | 644,800 |
| 2024/05/20 | 1,818 | 1,853.5 | 1,808.5 | 1,840 | +3 | +0.2% | 725,600 |
| 2024/05/17 | 1,830 | 1,848 | 1,823.5 | 1,837 | -1.5 | -0.1% | 462,600 |
| 2024/05/16 | 1,887.5 | 1,891 | 1,829 | 1,838.5 | -20 | -1.1% | 1,025,900 |
| 2024/05/15 | 1,851 | 1,916.5 | 1,848 | 1,858.5 | +14 | +0.8% | 1,355,300 |
| 2024/05/14 | 1,967 | 1,967 | 1,831 | 1,844.5 | -52 | -2.7% | 2,625,600 |
| 2024/05/13 | 1,909 | 1,909 | 1,862.5 | 1,896.5 | -3.5 | -0.2% | 943,200 |
| 2024/05/10 | 1,900 | 1,910 | 1,881 | 1,900 | +14.5 | +0.8% | 527,300 |
| 2024/05/09 | 1,908 | 1,909 | 1,882.5 | 1,885.5 | +5.5 | +0.3% | 621,000 |
| 2024/05/08 | 1,872.5 | 1,893 | 1,859 | 1,880 | +11.5 | +0.6% | 694,800 |
| 2024/05/07 | 1,890 | 1,893.5 | 1,866 | 1,868.5 | -19 | -1% | 735,400 |
| 2024/05/02 | 1,885.5 | 1,891 | 1,876.5 | 1,887.5 | -5.5 | -0.3% | 456,000 |
| 2024/05/01 | 1,904 | 1,912 | 1,890.5 | 1,893 | -20.5 | -1.1% | 614,100 |
| 2024/04/30 | 1,876.5 | 1,937 | 1,870 | 1,913.5 | +63 | +3.4% | 785,000 |
| 2024/04/26 | 1,826.5 | 1,866.5 | 1,815 | 1,850.5 | +8.5 | +0.5% | 789,400 |
| 2024/04/25 | 1,880 | 1,893.5 | 1,838.5 | 1,842 | -59.5 | -3.1% | 836,400 |
| 2024/04/24 | 1,873 | 1,903.5 | 1,861.5 | 1,901.5 | +26 | +1.4% | 710,200 |
| 2024/04/23 | 1,912 | 1,922 | 1,867 | 1,875.5 | -28 | -1.5% | 1,081,100 |
| 2024/04/22 | 1,880 | 1,906 | 1,873.5 | 1,903.5 | +44.5 | +2.4% | 1,070,400 |
| 2024/04/19 | 1,859.5 | 1,872 | 1,832.5 | 1,859 | -8.5 | -0.5% | 860,900 |
| 2024/04/18 | 1,836 | 1,880.5 | 1,836 | 1,867.5 | +21.5 | +1.2% | 696,600 |
| 2024/04/17 | 1,880 | 1,884.5 | 1,834.5 | 1,846 | -38.5 | -2% | 698,900 |
| 2024/04/16 | 1,923.5 | 1,930 | 1,877.5 | 1,884.5 | -49.5 | -2.6% | 717,100 |
| 2024/04/15 | 1,905.5 | 1,942.5 | 1,897.5 | 1,934 | +2 | +0.1% | 527,800 |
| 2024/04/12 | 1,932 | 1,942 | 1,917.5 | 1,932 | +24.5 | +1.3% | 668,000 |
| 2024/04/11 | 1,891.5 | 1,919 | 1,884.5 | 1,907.5 | +1.5 | +0.1% | 775,400 |
| 2024/04/10 | 1,895 | 1,920 | 1,891 | 1,906 | +25 | +1.3% | 786,200 |
| 2024/04/09 | 1,881.5 | 1,898.5 | 1,866.5 | 1,881 | +7 | +0.4% | 725,800 |
| 2024/04/08 | 1,859 | 1,892 | 1,848.5 | 1,874 | +20 | +1.1% | 942,900 |
| 2024/04/05 | 1,848.5 | 1,862 | 1,830 | 1,854 | -24 | -1.3% | 853,800 |
| 2024/04/04 | 1,838 | 1,887 | 1,820 | 1,878 | +92 | +5.2% | 1,522,100 |
| 2024/04/03 | 1,766 | 1,803 | 1,755 | 1,786 | +15.5 | +0.9% | 998,500 |
| 2024/04/02 | 1,820 | 1,820 | 1,764.5 | 1,770.5 | -49 | -2.7% | 800,600 |
| 2024/04/01 | 1,885 | 1,887 | 1,808 | 1,819.5 | -58.5 | -3.1% | 645,300 |
| 2024/03/29 | 1,869 | 1,884 | 1,854.5 | 1,878 | +20 | +1.1% | 641,100 |
| 2024/03/28 | 1,859.5 | 1,871 | 1,850.5 | 1,858 | -9 | -0.5% | 753,500 |
201～
250
件表示中 / 3673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 | 147,600円 | +3.2% | +416.9% | 4.74% | 8.63倍 | 0.59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 | 549,500円 | -2.3% | +19.8% | 4.19% | 14.72倍 | 1.00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 | 285,300円 | +11.4% | +14.4% | 3.58% | 5.54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 | 231,600円 | +3.5% | -26.6% | 5.40% | 7.13倍 | 0.75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 | 148,000円 | +2.4% | +18.5% | 4.05% | 6.17倍 | 0.77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
