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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 1,424 | 1,496 | 1,358 | 1,367 | -109.5 | -7.4% | 4,394,600 |
| 2024/08/06 | 1,410.5 | 1,496.5 | 1,400 | 1,476.5 | +216 | +17.1% | 2,350,300 |
| 2024/08/05 | 1,432 | 1,438 | 1,253 | 1,260.5 | -229.5 | -15.4% | 2,308,700 |
| 2024/08/02 | 1,512.5 | 1,525.5 | 1,485.5 | 1,490 | -59 | -3.8% | 2,463,900 |
| 2024/08/01 | 1,574 | 1,584.5 | 1,537 | 1,549 | -38 | -2.4% | 1,631,100 |
| 2024/07/31 | 1,553.5 | 1,593 | 1,552.5 | 1,587 | +26.5 | +1.7% | 1,070,000 |
| 2024/07/30 | 1,550 | 1,569 | 1,548 | 1,560.5 | +4.5 | +0.3% | 676,800 |
| 2024/07/29 | 1,558.5 | 1,571.5 | 1,550 | 1,556 | +27.5 | +1.8% | 822,900 |
| 2024/07/26 | 1,539 | 1,550.5 | 1,527 | 1,528.5 | +11.5 | +0.8% | 992,900 |
| 2024/07/25 | 1,540 | 1,545.5 | 1,509.5 | 1,517 | -28.5 | -1.8% | 1,276,800 |
| 2024/07/24 | 1,579 | 1,579 | 1,545.5 | 1,545.5 | -33 | -2.1% | 729,700 |
| 2024/07/23 | 1,572 | 1,586 | 1,557.5 | 1,578.5 | +33 | +2.1% | 1,024,900 |
| 2024/07/22 | 1,560 | 1,562.5 | 1,543 | 1,545.5 | -20.5 | -1.3% | 682,000 |
| 2024/07/19 | 1,581 | 1,581.5 | 1,558.5 | 1,566 | -26 | -1.6% | 815,000 |
| 2024/07/18 | 1,598 | 1,602 | 1,586.5 | 1,592 | -14.5 | -0.9% | 585,900 |
| 2024/07/17 | 1,595 | 1,623 | 1,590 | 1,606.5 | +25.5 | +1.6% | 1,093,900 |
| 2024/07/16 | 1,595 | 1,596 | 1,577 | 1,581 | -21 | -1.3% | 953,900 |
| 2024/07/12 | 1,602 | 1,612.5 | 1,591 | 1,602 | -9 | -0.6% | 740,400 |
| 2024/07/11 | 1,620 | 1,641 | 1,599.5 | 1,611 | +37.5 | +2.4% | 1,744,200 |
| 2024/07/10 | 1,547.5 | 1,575.5 | 1,545 | 1,573.5 | +17.5 | +1.1% | 1,898,300 |
| 2024/07/09 | 1,569.5 | 1,569.5 | 1,535.5 | 1,556 | -8.5 | -0.5% | 1,369,900 |
| 2024/07/08 | 1,569.5 | 1,571 | 1,541 | 1,564.5 | -3.5 | -0.2% | 1,073,100 |
| 2024/07/05 | 1,615 | 1,618 | 1,568 | 1,568 | -40 | -2.5% | 1,063,700 |
| 2024/07/04 | 1,601 | 1,609.5 | 1,598 | 1,608 | +13.5 | +0.8% | 640,100 |
| 2024/07/03 | 1,615 | 1,621 | 1,594.5 | 1,594.5 | -21 | -1.3% | 780,300 |
| 2024/07/02 | 1,623 | 1,624.5 | 1,604 | 1,615.5 | -2 | -0.1% | 846,000 |
| 2024/07/01 | 1,626 | 1,633 | 1,606.5 | 1,617.5 | +15 | +0.9% | 1,010,000 |
| 2024/06/28 | 1,604.5 | 1,607.5 | 1,591.5 | 1,602.5 | +7.5 | +0.5% | 1,124,500 |
| 2024/06/27 | 1,597 | 1,601.5 | 1,585 | 1,595 | -31.5 | -1.9% | 1,087,900 |
| 2024/06/26 | 1,628 | 1,639.5 | 1,615.5 | 1,626.5 | -4 | -0.2% | 1,631,900 |
| 2024/06/25 | 1,630 | 1,636.5 | 1,616.5 | 1,630.5 | +17.5 | +1.1% | 1,061,300 |
| 2024/06/24 | 1,609.5 | 1,617.5 | 1,601.5 | 1,613 | +8.5 | +0.5% | 991,400 |
| 2024/06/21 | 1,618.5 | 1,623.5 | 1,598 | 1,604.5 | -14.5 | -0.9% | 1,262,800 |
| 2024/06/20 | 1,610 | 1,622 | 1,608 | 1,619 | +4.5 | +0.3% | 607,700 |
| 2024/06/19 | 1,625.5 | 1,631.5 | 1,601 | 1,614.5 | -7 | -0.4% | 814,100 |
| 2024/06/18 | 1,630 | 1,630 | 1,615.5 | 1,621.5 | +3 | +0.2% | 733,100 |
| 2024/06/17 | 1,660 | 1,660.5 | 1,614 | 1,618.5 | -43.5 | -2.6% | 906,000 |
| 2024/06/14 | 1,629.5 | 1,670 | 1,625 | 1,662 | +15.5 | +0.9% | 1,012,100 |
| 2024/06/13 | 1,695 | 1,697.5 | 1,645 | 1,646.5 | -50 | -2.9% | 973,300 |
| 2024/06/12 | 1,702.5 | 1,704.5 | 1,692 | 1,696.5 | -16.5 | -1% | 723,300 |
| 2024/06/11 | 1,721.5 | 1,743 | 1,711 | 1,713 | -3 | -0.2% | 884,300 |
| 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 |
201～
250
件表示中 / 3714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 | 164,200円 | +0.7% | +416.9% | 4.26% | 9.59倍 | 0.65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 | 352,300円 | +11.4% | +14.4% | 2.90% | 6.81倍 | 0.63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 | 301,900円 | +3.5% | -26.6% | 4.14% | 9.30倍 | 0.99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 | 170,000円 | -2.1% | -12.0% | 3.35% | 9.05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 | 379,500円 | +1.9% | -4.1% | 3.82% | 9.13倍 | 0.68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
