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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 1,812 | 1,823 | 1,791 | 1,797 | -36 | -2% | 1,345,100 |
| 2014/12/25 | 1,858 | 1,867 | 1,831 | 1,833 | -26 | -1.4% | 806,000 |
| 2014/12/24 | 1,871 | 1,875 | 1,858 | 1,859 | +16 | +0.9% | 574,900 |
| 2014/12/22 | 1,860 | 1,868 | 1,836 | 1,843 | -10 | -0.5% | 762,200 |
| 2014/12/19 | 1,865 | 1,872 | 1,833 | 1,853 | +25 | +1.4% | 1,206,900 |
| 2014/12/18 | 1,799 | 1,857 | 1,799 | 1,828 | +81 | +4.6% | 1,871,500 |
| 2014/12/17 | 1,709 | 1,755 | 1,702 | 1,747 | +40 | +2.3% | 1,611,600 |
| 2014/12/16 | 1,718 | 1,721 | 1,702 | 1,707 | -38 | -2.2% | 1,082,400 |
| 2014/12/15 | 1,762 | 1,777 | 1,741 | 1,745 | -45 | -2.5% | 992,800 |
| 2014/12/12 | 1,768 | 1,807 | 1,758 | 1,790 | -2 | -0.1% | 1,382,600 |
| 2014/12/11 | 1,743 | 1,797 | 1,741 | 1,792 | +6 | +0.3% | 1,643,500 |
| 2014/12/10 | 1,770 | 1,807 | 1,762 | 1,786 | -95 | -5.1% | 2,699,600 |
| 2014/12/09 | 1,900 | 1,920 | 1,879 | 1,881 | -43 | -2.2% | 1,080,300 |
| 2014/12/08 | 1,925 | 1,939 | 1,909 | 1,924 | +16 | +0.8% | 1,154,300 |
| 2014/12/05 | 1,900 | 1,914 | 1,878 | 1,908 | +10 | +0.5% | 1,225,000 |
| 2014/12/04 | 1,885 | 1,913 | 1,885 | 1,898 | +40 | +2.2% | 1,254,700 |
| 2014/12/03 | 1,900 | 1,916 | 1,852 | 1,858 | -10 | -0.5% | 1,440,200 |
| 2014/12/02 | 1,862 | 1,870 | 1,842 | 1,868 | +2 | +0.1% | 1,041,800 |
| 2014/12/01 | 1,819 | 1,868 | 1,818 | 1,866 | +58 | +3.2% | 1,571,400 |
| 2014/11/28 | 1,789 | 1,808 | 1,789 | 1,808 | +20 | +1.1% | 1,270,400 |
| 2014/11/27 | 1,817 | 1,832 | 1,787 | 1,788 | -38 | -2.1% | 1,300,300 |
| 2014/11/26 | 1,795 | 1,833 | 1,790 | 1,826 | +26 | +1.4% | 1,452,600 |
| 2014/11/25 | 1,737 | 1,800 | 1,723 | 1,800 | +95 | +5.6% | 2,195,700 |
| 2014/11/21 | 1,700 | 1,707 | 1,677 | 1,705 | ±0 | ±0% | 975,900 |
| 2014/11/20 | 1,693 | 1,717 | 1,686 | 1,705 | +28 | +1.7% | 1,094,700 |
| 2014/11/19 | 1,662 | 1,683 | 1,661 | 1,677 | +20 | +1.2% | 834,100 |
| 2014/11/18 | 1,646 | 1,663 | 1,642 | 1,657 | +21 | +1.3% | 1,009,100 |
| 2014/11/17 | 1,675 | 1,675 | 1,628 | 1,636 | -44 | -2.6% | 1,305,900 |
| 2014/11/14 | 1,678 | 1,680 | 1,666 | 1,680 | +26 | +1.6% | 960,400 |
| 2014/11/13 | 1,630 | 1,654 | 1,625 | 1,654 | +30 | +1.8% | 1,235,300 |
| 2014/11/12 | 1,633 | 1,644 | 1,622 | 1,624 | +3 | +0.2% | 1,193,100 |
| 2014/11/11 | 1,633 | 1,638 | 1,610 | 1,621 | -12 | -0.7% | 1,416,200 |
| 2014/11/10 | 1,614 | 1,633 | 1,605 | 1,633 | +14 | +0.9% | 1,077,300 |
| 2014/11/07 | 1,606 | 1,624 | 1,596 | 1,619 | +15 | +0.9% | 1,338,100 |
| 2014/11/06 | 1,601 | 1,624 | 1,597 | 1,604 | +7 | +0.4% | 1,674,800 |
| 2014/11/05 | 1,568 | 1,597 | 1,563 | 1,597 | +34 | +2.2% | 2,071,200 |
| 2014/11/04 | 1,580 | 1,585 | 1,552 | 1,563 | +49 | +3.2% | 2,219,800 |
| 2014/10/31 | 1,499 | 1,519 | 1,486 | 1,514 | +34 | +2.3% | 1,548,200 |
| 2014/10/30 | 1,468 | 1,488 | 1,464 | 1,480 | +21 | +1.4% | 1,086,300 |
| 2014/10/29 | 1,453 | 1,469 | 1,447 | 1,459 | +12 | +0.8% | 1,366,100 |
| 2014/10/28 | 1,448 | 1,451 | 1,441 | 1,447 | -2 | -0.1% | 655,200 |
| 2014/10/27 | 1,458 | 1,465 | 1,446 | 1,449 | +7 | +0.5% | 1,034,200 |
| 2014/10/24 | 1,446 | 1,448 | 1,430 | 1,442 | +7 | +0.5% | 1,142,700 |
| 2014/10/23 | 1,452 | 1,452 | 1,428 | 1,435 | -15 | -1% | 880,100 |
| 2014/10/22 | 1,445 | 1,454 | 1,438 | 1,450 | +27 | +1.9% | 1,388,700 |
| 2014/10/21 | 1,450 | 1,461 | 1,411 | 1,423 | -33 | -2.3% | 2,199,900 |
| 2014/10/20 | 1,436 | 1,462 | 1,434 | 1,456 | +45 | +3.2% | 1,634,600 |
| 2014/10/17 | 1,441 | 1,443 | 1,411 | 1,411 | -30 | -2.1% | 1,208,900 |
| 2014/10/16 | 1,439 | 1,453 | 1,434 | 1,441 | -21 | -1.4% | 1,837,500 |
| 2014/10/15 | 1,453 | 1,470 | 1,452 | 1,462 | +10 | +0.7% | 857,300 |
2551～
2600
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
