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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 1,767 | 1,778 | 1,738 | 1,749 | -32 | -1.8% | 697,800 |
| 2013/07/23 | 1,766 | 1,787 | 1,751 | 1,781 | -1 | -0.1% | 731,000 |
| 2013/07/22 | 1,780 | 1,790 | 1,761 | 1,782 | +24 | +1.4% | 608,000 |
| 2013/07/19 | 1,791 | 1,830 | 1,746 | 1,758 | -7 | -0.4% | 2,345,300 |
| 2013/07/18 | 1,777 | 1,793 | 1,746 | 1,765 | -10 | -0.6% | 957,400 |
| 2013/07/17 | 1,747 | 1,777 | 1,730 | 1,775 | +25 | +1.4% | 1,038,100 |
| 2013/07/16 | 1,745 | 1,756 | 1,720 | 1,750 | -2 | -0.1% | 823,500 |
| 2013/07/12 | 1,749 | 1,756 | 1,736 | 1,752 | +4 | +0.2% | 727,900 |
| 2013/07/11 | 1,708 | 1,751 | 1,706 | 1,748 | +11 | +0.6% | 1,034,000 |
| 2013/07/10 | 1,741 | 1,748 | 1,717 | 1,737 | -6 | -0.3% | 848,600 |
| 2013/07/09 | 1,735 | 1,749 | 1,717 | 1,743 | +42 | +2.5% | 836,100 |
| 2013/07/08 | 1,765 | 1,769 | 1,700 | 1,701 | -29 | -1.7% | 726,500 |
| 2013/07/05 | 1,720 | 1,732 | 1,706 | 1,730 | +30 | +1.8% | 583,600 |
| 2013/07/04 | 1,709 | 1,721 | 1,687 | 1,700 | -31 | -1.8% | 782,900 |
| 2013/07/03 | 1,700 | 1,742 | 1,683 | 1,731 | +48 | +2.9% | 1,620,400 |
| 2013/07/02 | 1,675 | 1,683 | 1,647 | 1,683 | +26 | +1.6% | 871,700 |
| 2013/07/01 | 1,653 | 1,665 | 1,621 | 1,657 | +35 | +2.2% | 1,044,700 |
| 2013/06/28 | 1,608 | 1,652 | 1,608 | 1,622 | +53 | +3.4% | 1,463,600 |
| 2013/06/27 | 1,497 | 1,578 | 1,492 | 1,569 | +91 | +6.2% | 1,563,200 |
| 2013/06/26 | 1,523 | 1,525 | 1,457 | 1,478 | -45 | -3% | 1,017,700 |
| 2013/06/25 | 1,527 | 1,552 | 1,501 | 1,523 | -3 | -0.2% | 1,036,200 |
| 2013/06/24 | 1,574 | 1,574 | 1,523 | 1,526 | -23 | -1.5% | 855,000 |
| 2013/06/21 | 1,511 | 1,560 | 1,483 | 1,549 | -2 | -0.1% | 2,075,200 |
| 2013/06/20 | 1,580 | 1,589 | 1,544 | 1,551 | -29 | -1.8% | 1,004,000 |
| 2013/06/19 | 1,600 | 1,620 | 1,562 | 1,580 | +20 | +1.3% | 865,000 |
| 2013/06/18 | 1,545 | 1,568 | 1,536 | 1,560 | +26 | +1.7% | 1,314,000 |
| 2013/06/17 | 1,462 | 1,538 | 1,451 | 1,534 | +71 | +4.9% | 1,419,100 |
| 2013/06/14 | 1,501 | 1,519 | 1,460 | 1,463 | +36 | +2.5% | 2,581,100 |
| 2013/06/13 | 1,477 | 1,477 | 1,417 | 1,427 | -75 | -5% | 1,424,300 |
| 2013/06/12 | 1,464 | 1,509 | 1,450 | 1,502 | -19 | -1.2% | 1,619,200 |
| 2013/06/11 | 1,525 | 1,553 | 1,496 | 1,521 | -40 | -2.6% | 1,965,500 |
| 2013/06/10 | 1,535 | 1,563 | 1,518 | 1,561 | +98 | +6.7% | 1,068,100 |
| 2013/06/07 | 1,469 | 1,497 | 1,414 | 1,463 | -60 | -3.9% | 2,178,000 |
| 2013/06/06 | 1,525 | 1,568 | 1,512 | 1,523 | -38 | -2.4% | 1,646,300 |
| 2013/06/05 | 1,580 | 1,607 | 1,549 | 1,561 | -6 | -0.4% | 2,145,600 |
| 2013/06/04 | 1,560 | 1,580 | 1,517 | 1,567 | ±0 | ±0% | 2,184,300 |
| 2013/06/03 | 1,596 | 1,610 | 1,556 | 1,567 | -51 | -3.2% | 2,011,800 |
| 2013/05/31 | 1,620 | 1,640 | 1,598 | 1,618 | +61 | +3.9% | 2,235,100 |
| 2013/05/30 | 1,597 | 1,622 | 1,545 | 1,557 | -100 | -6% | 2,217,600 |
| 2013/05/29 | 1,662 | 1,701 | 1,635 | 1,657 | +24 | +1.5% | 2,025,400 |
| 2013/05/28 | 1,610 | 1,645 | 1,592 | 1,633 | ±0 | ±0% | 2,242,200 |
| 2013/05/27 | 1,662 | 1,680 | 1,620 | 1,633 | -69 | -4.1% | 1,439,600 |
| 2013/05/24 | 1,734 | 1,768 | 1,654 | 1,702 | -32 | -1.8% | 2,445,500 |
| 2013/05/23 | 1,870 | 1,908 | 1,733 | 1,734 | -127 | -6.8% | 1,621,900 |
| 2013/05/22 | 1,879 | 1,886 | 1,842 | 1,861 | -9 | -0.5% | 1,053,500 |
| 2013/05/21 | 1,856 | 1,895 | 1,845 | 1,870 | -8 | -0.4% | 1,466,200 |
| 2013/05/20 | 1,857 | 1,898 | 1,844 | 1,878 | +48 | +2.6% | 1,310,300 |
| 2013/05/17 | 1,838 | 1,846 | 1,813 | 1,830 | -7 | -0.4% | 1,141,200 |
| 2013/05/16 | 1,870 | 1,880 | 1,811 | 1,837 | -23 | -1.2% | 1,359,700 |
| 2013/05/15 | 1,850 | 1,864 | 1,829 | 1,860 | +34 | +1.9% | 1,993,000 |
2901～
2950
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
