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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,525 | 1,535 | 1,505 | 1,506 | -4 | -0.3% | 823,900 |
| 2014/07/30 | 1,510 | 1,524 | 1,509 | 1,510 | +9 | +0.6% | 873,900 |
| 2014/07/29 | 1,491 | 1,503 | 1,484 | 1,501 | +3 | +0.2% | 635,600 |
| 2014/07/28 | 1,496 | 1,499 | 1,488 | 1,498 | +9 | +0.6% | 614,600 |
| 2014/07/25 | 1,486 | 1,490 | 1,475 | 1,489 | +9 | +0.6% | 712,700 |
| 2014/07/24 | 1,480 | 1,487 | 1,469 | 1,480 | +12 | +0.8% | 813,100 |
| 2014/07/23 | 1,476 | 1,483 | 1,459 | 1,468 | -8 | -0.5% | 992,000 |
| 2014/07/22 | 1,491 | 1,501 | 1,474 | 1,476 | -16 | -1.1% | 1,266,300 |
| 2014/07/18 | 1,505 | 1,507 | 1,484 | 1,492 | -21 | -1.4% | 1,532,900 |
| 2014/07/17 | 1,534 | 1,543 | 1,507 | 1,513 | +9 | +0.6% | 1,558,800 |
| 2014/07/16 | 1,498 | 1,516 | 1,493 | 1,504 | +4 | +0.3% | 1,090,800 |
| 2014/07/15 | 1,480 | 1,503 | 1,479 | 1,500 | +24 | +1.6% | 1,307,400 |
| 2014/07/14 | 1,459 | 1,478 | 1,457 | 1,476 | +17 | +1.2% | 733,300 |
| 2014/07/11 | 1,452 | 1,462 | 1,447 | 1,459 | -3 | -0.2% | 792,000 |
| 2014/07/10 | 1,480 | 1,485 | 1,459 | 1,462 | -11 | -0.7% | 1,073,200 |
| 2014/07/09 | 1,451 | 1,476 | 1,451 | 1,473 | +7 | +0.5% | 689,200 |
| 2014/07/08 | 1,476 | 1,477 | 1,456 | 1,466 | -14 | -0.9% | 1,292,900 |
| 2014/07/07 | 1,481 | 1,489 | 1,478 | 1,480 | -7 | -0.5% | 716,500 |
| 2014/07/04 | 1,489 | 1,497 | 1,483 | 1,487 | +5 | +0.3% | 978,300 |
| 2014/07/03 | 1,496 | 1,500 | 1,480 | 1,482 | -3 | -0.2% | 1,064,600 |
| 2014/07/02 | 1,489 | 1,496 | 1,478 | 1,485 | +14 | +1% | 1,558,700 |
| 2014/07/01 | 1,471 | 1,480 | 1,465 | 1,471 | +9 | +0.6% | 1,062,900 |
| 2014/06/30 | 1,447 | 1,464 | 1,438 | 1,462 | +9 | +0.6% | 1,323,800 |
| 2014/06/27 | 1,479 | 1,479 | 1,442 | 1,453 | -3 | -0.2% | 1,743,600 |
| 2014/06/26 | 1,497 | 1,503 | 1,450 | 1,456 | -33 | -2.2% | 2,561,700 |
| 2014/06/25 | 1,476 | 1,521 | 1,471 | 1,489 | -67 | -4.3% | 3,193,600 |
| 2014/06/24 | 1,549 | 1,561 | 1,527 | 1,556 | -9 | -0.6% | 1,278,900 |
| 2014/06/23 | 1,576 | 1,580 | 1,554 | 1,565 | -11 | -0.7% | 1,135,700 |
| 2014/06/20 | 1,553 | 1,576 | 1,553 | 1,576 | +17 | +1.1% | 1,814,300 |
| 2014/06/19 | 1,547 | 1,561 | 1,540 | 1,559 | +8 | +0.5% | 901,600 |
| 2014/06/18 | 1,549 | 1,558 | 1,543 | 1,551 | +6 | +0.4% | 995,700 |
| 2014/06/17 | 1,559 | 1,559 | 1,540 | 1,545 | -6 | -0.4% | 1,017,900 |
| 2014/06/16 | 1,562 | 1,565 | 1,547 | 1,551 | -13 | -0.8% | 716,600 |
| 2014/06/13 | 1,558 | 1,567 | 1,540 | 1,564 | -13 | -0.8% | 1,181,600 |
| 2014/06/12 | 1,563 | 1,578 | 1,558 | 1,577 | +11 | +0.7% | 1,158,300 |
| 2014/06/11 | 1,545 | 1,579 | 1,544 | 1,566 | +23 | +1.5% | 1,093,600 |
| 2014/06/10 | 1,533 | 1,546 | 1,525 | 1,543 | +6 | +0.4% | 1,043,300 |
| 2014/06/09 | 1,527 | 1,540 | 1,524 | 1,537 | +11 | +0.7% | 752,300 |
| 2014/06/06 | 1,545 | 1,545 | 1,521 | 1,526 | -13 | -0.8% | 1,005,100 |
| 2014/06/05 | 1,525 | 1,545 | 1,519 | 1,539 | +20 | +1.3% | 1,179,700 |
| 2014/06/04 | 1,525 | 1,526 | 1,513 | 1,519 | +1 | +0.1% | 843,200 |
| 2014/06/03 | 1,521 | 1,525 | 1,508 | 1,518 | +10 | +0.7% | 878,500 |
| 2014/06/02 | 1,508 | 1,519 | 1,495 | 1,508 | -1 | -0.1% | 1,130,300 |
| 2014/05/30 | 1,501 | 1,534 | 1,498 | 1,509 | +19 | +1.3% | 1,787,000 |
| 2014/05/29 | 1,469 | 1,498 | 1,463 | 1,490 | +24 | +1.6% | 1,195,200 |
| 2014/05/28 | 1,461 | 1,470 | 1,452 | 1,466 | +6 | +0.4% | 1,256,200 |
| 2014/05/27 | 1,463 | 1,475 | 1,458 | 1,460 | -1 | -0.1% | 563,700 |
| 2014/05/26 | 1,475 | 1,479 | 1,446 | 1,461 | -3 | -0.2% | 967,800 |
| 2014/05/23 | 1,432 | 1,473 | 1,432 | 1,464 | +39 | +2.7% | 1,493,700 |
| 2014/05/22 | 1,399 | 1,451 | 1,394 | 1,425 | +51 | +3.7% | 2,484,500 |
2651～
2700
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
