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 |
|---|---|---|---|---|---|---|---|
| 2015/02/26 | 2,052 | 2,058 | 2,028 | 2,055 | +14 | +0.7% | 1,120,000 |
| 2015/02/25 | 2,045 | 2,055 | 2,028 | 2,041 | +4 | +0.2% | 981,000 |
| 2015/02/24 | 2,082 | 2,089 | 2,021 | 2,037 | -44 | -2.1% | 1,704,200 |
| 2015/02/23 | 2,097 | 2,118 | 2,074 | 2,081 | -11 | -0.5% | 1,140,600 |
| 2015/02/20 | 2,054 | 2,095 | 2,053 | 2,092 | +33 | +1.6% | 1,014,900 |
| 2015/02/19 | 2,070 | 2,090 | 2,045 | 2,059 | +9 | +0.4% | 1,551,900 |
| 2015/02/18 | 2,048 | 2,084 | 2,033 | 2,050 | +37 | +1.8% | 1,962,000 |
| 2015/02/17 | 1,940 | 2,017 | 1,927 | 2,013 | +56 | +2.9% | 1,533,900 |
| 2015/02/16 | 1,963 | 1,995 | 1,939 | 1,957 | +1 | +0.1% | 1,625,700 |
| 2015/02/13 | 1,842 | 1,962 | 1,841 | 1,956 | +154 | +8.5% | 4,023,600 |
| 2015/02/12 | 1,837 | 1,837 | 1,791 | 1,802 | ±0 | ±0% | 1,708,000 |
| 2015/02/10 | 1,781 | 1,806 | 1,775 | 1,802 | +10 | +0.6% | 747,100 |
| 2015/02/09 | 1,800 | 1,800 | 1,779 | 1,792 | +18 | +1% | 921,800 |
| 2015/02/06 | 1,792 | 1,797 | 1,770 | 1,774 | -3 | -0.2% | 710,800 |
| 2015/02/05 | 1,785 | 1,796 | 1,763 | 1,777 | -27 | -1.5% | 1,480,500 |
| 2015/02/04 | 1,801 | 1,820 | 1,786 | 1,804 | +4 | +0.2% | 1,310,800 |
| 2015/02/03 | 1,825 | 1,837 | 1,787 | 1,800 | -25 | -1.4% | 1,143,800 |
| 2015/02/02 | 1,829 | 1,830 | 1,800 | 1,825 | -19 | -1% | 702,500 |
| 2015/01/30 | 1,868 | 1,882 | 1,844 | 1,844 | -4 | -0.2% | 890,100 |
| 2015/01/29 | 1,841 | 1,863 | 1,813 | 1,848 | -11 | -0.6% | 860,800 |
| 2015/01/28 | 1,836 | 1,861 | 1,836 | 1,859 | -7 | -0.4% | 695,400 |
| 2015/01/27 | 1,865 | 1,885 | 1,852 | 1,866 | +12 | +0.6% | 1,023,800 |
| 2015/01/26 | 1,850 | 1,858 | 1,828 | 1,854 | -15 | -0.8% | 1,209,300 |
| 2015/01/23 | 1,879 | 1,882 | 1,861 | 1,869 | +19 | +1% | 793,600 |
| 2015/01/22 | 1,883 | 1,883 | 1,840 | 1,850 | -26 | -1.4% | 1,266,600 |
| 2015/01/21 | 1,862 | 1,880 | 1,846 | 1,876 | +16 | +0.9% | 942,600 |
| 2015/01/20 | 1,820 | 1,860 | 1,812 | 1,860 | +39 | +2.1% | 852,800 |
| 2015/01/19 | 1,846 | 1,846 | 1,802 | 1,821 | -6 | -0.3% | 577,800 |
| 2015/01/16 | 1,790 | 1,832 | 1,783 | 1,827 | -11 | -0.6% | 1,147,500 |
| 2015/01/15 | 1,759 | 1,847 | 1,759 | 1,838 | +90 | +5.1% | 1,782,700 |
| 2015/01/14 | 1,765 | 1,775 | 1,737 | 1,748 | -29 | -1.6% | 814,200 |
| 2015/01/13 | 1,731 | 1,779 | 1,727 | 1,777 | +28 | +1.6% | 1,334,800 |
| 2015/01/09 | 1,787 | 1,793 | 1,739 | 1,749 | -39 | -2.2% | 1,341,100 |
| 2015/01/08 | 1,760 | 1,793 | 1,760 | 1,788 | +50 | +2.9% | 1,157,500 |
| 2015/01/07 | 1,700 | 1,747 | 1,700 | 1,738 | +12 | +0.7% | 1,006,400 |
| 2015/01/06 | 1,731 | 1,743 | 1,721 | 1,726 | -51 | -2.9% | 1,418,400 |
| 2015/01/05 | 1,782 | 1,786 | 1,755 | 1,777 | -23 | -1.3% | 1,226,900 |
| 2014/12/30 | 1,795 | 1,815 | 1,789 | 1,800 | +20 | +1.1% | 978,600 |
| 2014/12/29 | 1,805 | 1,811 | 1,752 | 1,780 | -17 | -0.9% | 1,162,000 |
| 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 |
2551～
2600
件表示中 / 3754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 | 174,400円 | +0.7% | +416.9% | 4.01% | 10.19倍 | 0.70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 | 442,300円 | +11.4% | +14.4% | 2.31% | 8.56倍 | 0.78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 | 327,700円 | +3.5% | -26.6% | 3.81% | 10.09倍 | 1.07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 | 191,800円 | -2.9% | -9.4% | 3.13% | 9.71倍 | 0.93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 | 404,000円 | +1.9% | -4.1% | 3.59% | 9.73倍 | 0.73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
