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 |
|---|---|---|---|---|---|---|---|
| 2014/05/01 | 1,419 | 1,422 | 1,397 | 1,418 | -1 | -0.1% | 904,100 |
| 2014/04/30 | 1,446 | 1,450 | 1,417 | 1,419 | +1 | +0.1% | 837,800 |
| 2014/04/28 | 1,420 | 1,426 | 1,411 | 1,418 | -18 | -1.3% | 877,500 |
| 2014/04/25 | 1,441 | 1,451 | 1,428 | 1,436 | -4 | -0.3% | 722,100 |
| 2014/04/24 | 1,449 | 1,462 | 1,427 | 1,440 | -8 | -0.6% | 1,274,600 |
| 2014/04/23 | 1,450 | 1,469 | 1,441 | 1,448 | +16 | +1.1% | 1,595,300 |
| 2014/04/22 | 1,411 | 1,446 | 1,411 | 1,432 | +24 | +1.7% | 1,243,400 |
| 2014/04/21 | 1,407 | 1,418 | 1,402 | 1,408 | ±0 | ±0% | 703,700 |
| 2014/04/18 | 1,407 | 1,410 | 1,396 | 1,408 | +2 | +0.1% | 860,400 |
| 2014/04/17 | 1,413 | 1,416 | 1,401 | 1,406 | -12 | -0.8% | 1,425,400 |
| 2014/04/16 | 1,404 | 1,435 | 1,400 | 1,418 | +34 | +2.5% | 2,092,400 |
| 2014/04/15 | 1,364 | 1,395 | 1,357 | 1,384 | +29 | +2.1% | 1,752,300 |
| 2014/04/14 | 1,349 | 1,367 | 1,345 | 1,355 | -14 | -1% | 1,133,400 |
| 2014/04/11 | 1,337 | 1,373 | 1,331 | 1,369 | +7 | +0.5% | 1,478,200 |
| 2014/04/10 | 1,380 | 1,392 | 1,356 | 1,362 | +4 | +0.3% | 1,151,300 |
| 2014/04/09 | 1,353 | 1,375 | 1,346 | 1,358 | -12 | -0.9% | 2,194,400 |
| 2014/04/08 | 1,371 | 1,383 | 1,363 | 1,370 | -7 | -0.5% | 1,274,700 |
| 2014/04/07 | 1,380 | 1,396 | 1,374 | 1,377 | -16 | -1.1% | 1,551,600 |
| 2014/04/04 | 1,366 | 1,395 | 1,342 | 1,393 | +51 | +3.8% | 3,080,700 |
| 2014/04/03 | 1,353 | 1,356 | 1,332 | 1,342 | +2 | +0.1% | 1,609,900 |
| 2014/04/02 | 1,318 | 1,354 | 1,295 | 1,340 | +18 | +1.4% | 2,407,600 |
| 2014/04/01 | 1,328 | 1,337 | 1,306 | 1,322 | +8 | +0.6% | 1,607,900 |
| 2014/03/31 | 1,310 | 1,317 | 1,296 | 1,314 | +17 | +1.3% | 1,551,500 |
| 2014/03/28 | 1,281 | 1,298 | 1,255 | 1,297 | +13 | +1% | 1,826,600 |
| 2014/03/27 | 1,255 | 1,288 | 1,243 | 1,284 | +15 | +1.2% | 2,654,900 |
| 2014/03/26 | 1,287 | 1,297 | 1,258 | 1,269 | -18 | -1.4% | 2,256,000 |
| 2014/03/25 | 1,277 | 1,292 | 1,252 | 1,287 | +9 | +0.7% | 2,431,500 |
| 2014/03/24 | 1,299 | 1,310 | 1,267 | 1,278 | -20 | -1.5% | 2,820,300 |
| 2014/03/20 | 1,350 | 1,353 | 1,296 | 1,298 | -43 | -3.2% | 1,372,300 |
| 2014/03/19 | 1,335 | 1,353 | 1,319 | 1,341 | +11 | +0.8% | 1,455,300 |
| 2014/03/18 | 1,338 | 1,345 | 1,319 | 1,330 | +19 | +1.4% | 894,000 |
| 2014/03/17 | 1,300 | 1,319 | 1,290 | 1,311 | +7 | +0.5% | 1,567,600 |
| 2014/03/14 | 1,312 | 1,327 | 1,303 | 1,304 | -49 | -3.6% | 1,558,400 |
| 2014/03/13 | 1,353 | 1,372 | 1,349 | 1,353 | -9 | -0.7% | 1,105,300 |
| 2014/03/12 | 1,388 | 1,389 | 1,360 | 1,362 | -50 | -3.5% | 1,458,600 |
| 2014/03/11 | 1,410 | 1,424 | 1,399 | 1,412 | +1 | +0.1% | 813,900 |
| 2014/03/10 | 1,400 | 1,424 | 1,396 | 1,411 | +16 | +1.1% | 1,393,200 |
| 2014/03/07 | 1,400 | 1,412 | 1,382 | 1,395 | +3 | +0.2% | 1,416,800 |
| 2014/03/06 | 1,367 | 1,398 | 1,361 | 1,392 | +33 | +2.4% | 962,400 |
| 2014/03/05 | 1,384 | 1,389 | 1,357 | 1,359 | ±0 | ±0% | 817,000 |
| 2014/03/04 | 1,329 | 1,370 | 1,322 | 1,359 | +13 | +1% | 885,300 |
| 2014/03/03 | 1,350 | 1,360 | 1,318 | 1,346 | -23 | -1.7% | 1,281,000 |
| 2014/02/28 | 1,369 | 1,376 | 1,358 | 1,369 | ±0 | ±0% | 866,000 |
| 2014/02/27 | 1,371 | 1,382 | 1,356 | 1,369 | -1 | -0.1% | 1,182,900 |
| 2014/02/26 | 1,358 | 1,383 | 1,358 | 1,370 | -7 | -0.5% | 841,000 |
| 2014/02/25 | 1,360 | 1,387 | 1,360 | 1,377 | +23 | +1.7% | 1,445,100 |
| 2014/02/24 | 1,350 | 1,382 | 1,337 | 1,354 | +4 | +0.3% | 1,642,600 |
| 2014/02/21 | 1,311 | 1,355 | 1,310 | 1,350 | +58 | +4.5% | 2,538,400 |
| 2014/02/20 | 1,305 | 1,306 | 1,268 | 1,292 | -18 | -1.4% | 4,999,700 |
| 2014/02/19 | 1,310 | 1,330 | 1,299 | 1,310 | -39 | -2.9% | 4,714,300 |
2751～
2800
件表示中 / 3753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 | 176,300円 | +0.7% | +416.9% | 3.97% | 10.30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 | 442,100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 | 328,400円 | +3.5% | -26.6% | 3.81% | 10.12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 | 191,000円 | -2.9% | -9.4% | 3.14% | 9.67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 | 416,000円 | +1.9% | -4.1% | 3.49% | 10.02倍 | 0.76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
