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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 1,382 | 1,413 | 1,354 | 1,356 | -86 | -6% | 2,915,900 |
| 2013/10/03 | 1,482 | 1,490 | 1,437 | 1,442 | -48 | -3.2% | 1,884,200 |
| 2013/10/02 | 1,520 | 1,523 | 1,482 | 1,490 | -32 | -2.1% | 1,886,000 |
| 2013/10/01 | 1,520 | 1,542 | 1,518 | 1,522 | +11 | +0.7% | 809,100 |
| 2013/09/30 | 1,556 | 1,556 | 1,507 | 1,511 | -65 | -4.1% | 899,200 |
| 2013/09/27 | 1,569 | 1,594 | 1,567 | 1,576 | +28 | +1.8% | 1,082,000 |
| 2013/09/26 | 1,520 | 1,548 | 1,500 | 1,548 | +29 | +1.9% | 437,400 |
| 2013/09/25 | 1,539 | 1,543 | 1,512 | 1,519 | -19 | -1.2% | 620,500 |
| 2013/09/24 | 1,530 | 1,548 | 1,523 | 1,538 | -7 | -0.5% | 677,200 |
| 2013/09/20 | 1,550 | 1,559 | 1,536 | 1,545 | +9 | +0.6% | 688,500 |
| 2013/09/19 | 1,522 | 1,543 | 1,499 | 1,536 | +52 | +3.5% | 947,200 |
| 2013/09/18 | 1,476 | 1,509 | 1,464 | 1,484 | +16 | +1.1% | 1,308,100 |
| 2013/09/17 | 1,491 | 1,498 | 1,467 | 1,468 | -18 | -1.2% | 435,300 |
| 2013/09/13 | 1,489 | 1,507 | 1,463 | 1,486 | -2 | -0.1% | 954,900 |
| 2013/09/12 | 1,511 | 1,519 | 1,481 | 1,488 | -28 | -1.8% | 483,900 |
| 2013/09/11 | 1,520 | 1,539 | 1,509 | 1,516 | +13 | +0.9% | 969,600 |
| 2013/09/10 | 1,493 | 1,509 | 1,482 | 1,503 | +18 | +1.2% | 1,012,400 |
| 2013/09/09 | 1,510 | 1,515 | 1,480 | 1,485 | +27 | +1.9% | 1,151,300 |
| 2013/09/06 | 1,464 | 1,470 | 1,443 | 1,458 | +7 | +0.5% | 839,000 |
| 2013/09/05 | 1,460 | 1,481 | 1,446 | 1,451 | +11 | +0.8% | 950,700 |
| 2013/09/04 | 1,433 | 1,445 | 1,419 | 1,440 | +6 | +0.4% | 716,000 |
| 2013/09/03 | 1,412 | 1,450 | 1,403 | 1,434 | +57 | +4.1% | 1,363,800 |
| 2013/09/02 | 1,385 | 1,389 | 1,355 | 1,377 | -8 | -0.6% | 1,239,700 |
| 2013/08/30 | 1,400 | 1,408 | 1,375 | 1,385 | -9 | -0.6% | 1,212,700 |
| 2013/08/29 | 1,391 | 1,400 | 1,377 | 1,394 | +2 | +0.1% | 735,400 |
| 2013/08/28 | 1,352 | 1,399 | 1,338 | 1,392 | +5 | +0.4% | 2,047,200 |
| 2013/08/27 | 1,420 | 1,423 | 1,382 | 1,387 | -53 | -3.7% | 2,186,000 |
| 2013/08/26 | 1,470 | 1,474 | 1,433 | 1,440 | -27 | -1.8% | 1,168,300 |
| 2013/08/23 | 1,464 | 1,483 | 1,450 | 1,467 | +28 | +1.9% | 1,356,500 |
| 2013/08/22 | 1,431 | 1,459 | 1,421 | 1,439 | -8 | -0.6% | 1,388,700 |
| 2013/08/21 | 1,439 | 1,457 | 1,428 | 1,447 | +9 | +0.6% | 1,308,000 |
| 2013/08/20 | 1,460 | 1,473 | 1,430 | 1,438 | -43 | -2.9% | 901,900 |
| 2013/08/19 | 1,456 | 1,485 | 1,456 | 1,481 | +19 | +1.3% | 676,800 |
| 2013/08/16 | 1,461 | 1,477 | 1,456 | 1,462 | -14 | -0.9% | 1,093,200 |
| 2013/08/15 | 1,498 | 1,505 | 1,468 | 1,476 | -19 | -1.3% | 1,276,900 |
| 2013/08/14 | 1,503 | 1,506 | 1,475 | 1,495 | +4 | +0.3% | 1,218,900 |
| 2013/08/13 | 1,509 | 1,525 | 1,472 | 1,491 | +8 | +0.5% | 1,704,300 |
| 2013/08/12 | 1,495 | 1,500 | 1,474 | 1,483 | -22 | -1.5% | 1,758,500 |
| 2013/08/09 | 1,570 | 1,588 | 1,497 | 1,505 | -65 | -4.1% | 2,340,400 |
| 2013/08/08 | 1,563 | 1,600 | 1,550 | 1,570 | -113 | -6.7% | 4,175,800 |
| 2013/08/07 | 1,680 | 1,703 | 1,676 | 1,683 | -36 | -2.1% | 701,800 |
| 2013/08/06 | 1,700 | 1,727 | 1,690 | 1,719 | -9 | -0.5% | 624,700 |
| 2013/08/05 | 1,737 | 1,747 | 1,691 | 1,728 | -17 | -1% | 604,200 |
| 2013/08/02 | 1,719 | 1,745 | 1,703 | 1,745 | +61 | +3.6% | 935,900 |
| 2013/08/01 | 1,629 | 1,686 | 1,621 | 1,684 | +51 | +3.1% | 842,400 |
| 2013/07/31 | 1,620 | 1,664 | 1,594 | 1,633 | +11 | +0.7% | 964,900 |
| 2013/07/30 | 1,583 | 1,634 | 1,576 | 1,622 | +40 | +2.5% | 882,700 |
| 2013/07/29 | 1,611 | 1,645 | 1,577 | 1,582 | -83 | -5% | 1,010,800 |
| 2013/07/26 | 1,710 | 1,715 | 1,661 | 1,665 | -74 | -4.3% | 968,200 |
| 2013/07/25 | 1,756 | 1,760 | 1,732 | 1,739 | -10 | -0.6% | 853,900 |
2851～
2900
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
