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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 1,772.5 | 1,776 | 1,758 | 1,766 | -14 | -0.8% | 614,100 |
| 2024/05/27 | 1,772.5 | 1,781.5 | 1,756 | 1,780 | +19 | +1.1% | 615,400 |
| 2024/05/24 | 1,750 | 1,778 | 1,748 | 1,761 | -4 | -0.2% | 498,400 |
| 2024/05/23 | 1,770 | 1,770 | 1,740 | 1,765 | -12 | -0.7% | 900,600 |
| 2024/05/22 | 1,815 | 1,822 | 1,774 | 1,777 | -47 | -2.6% | 938,400 |
| 2024/05/21 | 1,828 | 1,843 | 1,820 | 1,824 | -16 | -0.9% | 644,800 |
| 2024/05/20 | 1,818 | 1,853.5 | 1,808.5 | 1,840 | +3 | +0.2% | 725,600 |
| 2024/05/17 | 1,830 | 1,848 | 1,823.5 | 1,837 | -1.5 | -0.1% | 462,600 |
| 2024/05/16 | 1,887.5 | 1,891 | 1,829 | 1,838.5 | -20 | -1.1% | 1,025,900 |
| 2024/05/15 | 1,851 | 1,916.5 | 1,848 | 1,858.5 | +14 | +0.8% | 1,355,300 |
| 2024/05/14 | 1,967 | 1,967 | 1,831 | 1,844.5 | -52 | -2.7% | 2,625,600 |
| 2024/05/13 | 1,909 | 1,909 | 1,862.5 | 1,896.5 | -3.5 | -0.2% | 943,200 |
| 2024/05/10 | 1,900 | 1,910 | 1,881 | 1,900 | +14.5 | +0.8% | 527,300 |
| 2024/05/09 | 1,908 | 1,909 | 1,882.5 | 1,885.5 | +5.5 | +0.3% | 621,000 |
| 2024/05/08 | 1,872.5 | 1,893 | 1,859 | 1,880 | +11.5 | +0.6% | 694,800 |
| 2024/05/07 | 1,890 | 1,893.5 | 1,866 | 1,868.5 | -19 | -1% | 735,400 |
| 2024/05/02 | 1,885.5 | 1,891 | 1,876.5 | 1,887.5 | -5.5 | -0.3% | 456,000 |
| 2024/05/01 | 1,904 | 1,912 | 1,890.5 | 1,893 | -20.5 | -1.1% | 614,100 |
| 2024/04/30 | 1,876.5 | 1,937 | 1,870 | 1,913.5 | +63 | +3.4% | 785,000 |
| 2024/04/26 | 1,826.5 | 1,866.5 | 1,815 | 1,850.5 | +8.5 | +0.5% | 789,400 |
| 2024/04/25 | 1,880 | 1,893.5 | 1,838.5 | 1,842 | -59.5 | -3.1% | 836,400 |
| 2024/04/24 | 1,873 | 1,903.5 | 1,861.5 | 1,901.5 | +26 | +1.4% | 710,200 |
| 2024/04/23 | 1,912 | 1,922 | 1,867 | 1,875.5 | -28 | -1.5% | 1,081,100 |
| 2024/04/22 | 1,880 | 1,906 | 1,873.5 | 1,903.5 | +44.5 | +2.4% | 1,070,400 |
| 2024/04/19 | 1,859.5 | 1,872 | 1,832.5 | 1,859 | -8.5 | -0.5% | 860,900 |
| 2024/04/18 | 1,836 | 1,880.5 | 1,836 | 1,867.5 | +21.5 | +1.2% | 696,600 |
| 2024/04/17 | 1,880 | 1,884.5 | 1,834.5 | 1,846 | -38.5 | -2% | 698,900 |
| 2024/04/16 | 1,923.5 | 1,930 | 1,877.5 | 1,884.5 | -49.5 | -2.6% | 717,100 |
| 2024/04/15 | 1,905.5 | 1,942.5 | 1,897.5 | 1,934 | +2 | +0.1% | 527,800 |
| 2024/04/12 | 1,932 | 1,942 | 1,917.5 | 1,932 | +24.5 | +1.3% | 668,000 |
| 2024/04/11 | 1,891.5 | 1,919 | 1,884.5 | 1,907.5 | +1.5 | +0.1% | 775,400 |
| 2024/04/10 | 1,895 | 1,920 | 1,891 | 1,906 | +25 | +1.3% | 786,200 |
| 2024/04/09 | 1,881.5 | 1,898.5 | 1,866.5 | 1,881 | +7 | +0.4% | 725,800 |
| 2024/04/08 | 1,859 | 1,892 | 1,848.5 | 1,874 | +20 | +1.1% | 942,900 |
| 2024/04/05 | 1,848.5 | 1,862 | 1,830 | 1,854 | -24 | -1.3% | 853,800 |
| 2024/04/04 | 1,838 | 1,887 | 1,820 | 1,878 | +92 | +5.2% | 1,522,100 |
| 2024/04/03 | 1,766 | 1,803 | 1,755 | 1,786 | +15.5 | +0.9% | 998,500 |
| 2024/04/02 | 1,820 | 1,820 | 1,764.5 | 1,770.5 | -49 | -2.7% | 800,600 |
| 2024/04/01 | 1,885 | 1,887 | 1,808 | 1,819.5 | -58.5 | -3.1% | 645,300 |
| 2024/03/29 | 1,869 | 1,884 | 1,854.5 | 1,878 | +20 | +1.1% | 641,100 |
| 2024/03/28 | 1,859.5 | 1,871 | 1,850.5 | 1,858 | -9 | -0.5% | 753,500 |
| 2024/03/27 | 1,842 | 1,876 | 1,834.5 | 1,867 | +30.5 | +1.7% | 808,500 |
| 2024/03/26 | 1,844 | 1,844 | 1,824 | 1,836.5 | +8 | +0.4% | 505,700 |
| 2024/03/25 | 1,850 | 1,850 | 1,822 | 1,828.5 | -19 | -1% | 849,700 |
| 2024/03/22 | 1,820 | 1,848 | 1,815 | 1,847.5 | +35.5 | +2% | 963,200 |
| 2024/03/21 | 1,809 | 1,825 | 1,794.5 | 1,812 | +10.5 | +0.6% | 1,028,000 |
| 2024/03/19 | 1,768 | 1,809.5 | 1,763 | 1,801.5 | +40 | +2.3% | 715,000 |
| 2024/03/18 | 1,751 | 1,772.5 | 1,746 | 1,761.5 | +21.5 | +1.2% | 804,300 |
| 2024/03/15 | 1,719 | 1,741.5 | 1,716.5 | 1,740 | +28 | +1.6% | 1,535,900 |
| 2024/03/14 | 1,696.5 | 1,714 | 1,692 | 1,712 | +18.5 | +1.1% | 450,900 |
251～
300
件表示中 / 3714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 | 164,200円 | +0.7% | +416.9% | 4.26% | 9.59倍 | 0.65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 | 352,300円 | +11.4% | +14.4% | 2.90% | 6.81倍 | 0.63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 | 301,900円 | +3.5% | -26.6% | 4.14% | 9.30倍 | 0.99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 | 170,000円 | -2.1% | -12.0% | 3.35% | 9.05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 | 379,500円 | +1.9% | -4.1% | 3.82% | 9.13倍 | 0.68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
