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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/03/13 | 1,720 | 1,726.5 | 1,685.5 | 1,693.5 | -16.5 | -1% | 620,900 |
| 2024/03/12 | 1,700.5 | 1,710 | 1,680 | 1,710 | -1 | -0.1% | 758,900 |
| 2024/03/11 | 1,725 | 1,732.5 | 1,692.5 | 1,711 | -50 | -2.8% | 1,061,800 |
| 2024/03/08 | 1,741 | 1,779 | 1,726 | 1,761 | -20 | -1.1% | 1,043,100 |
| 2024/03/07 | 1,800 | 1,810 | 1,764.5 | 1,781 | -1 | -0.1% | 891,300 |
| 2024/03/06 | 1,775 | 1,788.5 | 1,760 | 1,782 | +32.5 | +1.9% | 856,400 |
| 2024/03/05 | 1,722.5 | 1,763.5 | 1,717 | 1,749.5 | +28 | +1.6% | 845,000 |
| 2024/03/04 | 1,732 | 1,745 | 1,718 | 1,721.5 | -9 | -0.5% | 758,400 |
| 2024/03/01 | 1,727 | 1,740.5 | 1,716 | 1,730.5 | -13.5 | -0.8% | 802,000 |
| 2024/02/29 | 1,755 | 1,758 | 1,709 | 1,744 | -12 | -0.7% | 1,206,800 |
| 2024/02/28 | 1,788 | 1,789 | 1,734 | 1,756 | -32 | -1.8% | 1,057,600 |
| 2024/02/27 | 1,806.5 | 1,818 | 1,780 | 1,788 | -18.5 | -1% | 990,300 |
| 2024/02/26 | 1,827 | 1,846.5 | 1,798.5 | 1,806.5 | -18.5 | -1% | 874,400 |
| 2024/02/22 | 1,808 | 1,833.5 | 1,805 | 1,825 | +17 | +0.9% | 1,115,900 |
| 2024/02/21 | 1,764.5 | 1,813 | 1,764.5 | 1,808 | +46 | +2.6% | 1,201,600 |
| 2024/02/20 | 1,755.5 | 1,783 | 1,745 | 1,762 | +8 | +0.5% | 697,500 |
| 2024/02/19 | 1,760 | 1,768 | 1,727 | 1,754 | -5.5 | -0.3% | 1,073,900 |
| 2024/02/16 | 1,742 | 1,794 | 1,742 | 1,759.5 | +37 | +2.1% | 2,182,800 |
| 2024/02/15 | 1,715.5 | 1,731 | 1,689 | 1,722.5 | +57 | +3.4% | 1,985,900 |
| 2024/02/14 | 1,767 | 1,850 | 1,663.5 | 1,665.5 | -106 | -6% | 4,966,300 |
| 2024/02/13 | 1,745 | 1,771.5 | 1,726 | 1,771.5 | +39 | +2.3% | 1,037,300 |
| 2024/02/09 | 1,721.5 | 1,738 | 1,713 | 1,732.5 | -3 | -0.2% | 657,700 |
| 2024/02/08 | 1,744.5 | 1,744.5 | 1,713.5 | 1,735.5 | -4.5 | -0.3% | 617,700 |
| 2024/02/07 | 1,718.5 | 1,748 | 1,716 | 1,740 | +21 | +1.2% | 725,900 |
| 2024/02/06 | 1,713 | 1,727 | 1,700.5 | 1,719 | -4 | -0.2% | 718,800 |
| 2024/02/05 | 1,726 | 1,726.5 | 1,707.5 | 1,723 | +26.5 | +1.6% | 823,700 |
| 2024/02/02 | 1,712 | 1,712 | 1,686.5 | 1,696.5 | -2.5 | -0.1% | 692,300 |
| 2024/02/01 | 1,694.5 | 1,708.5 | 1,685.5 | 1,699 | -22.5 | -1.3% | 702,100 |
| 2024/01/31 | 1,668 | 1,723 | 1,660.5 | 1,721.5 | +21 | +1.2% | 1,128,400 |
| 2024/01/30 | 1,685 | 1,707 | 1,674 | 1,700.5 | +10 | +0.6% | 1,042,400 |
| 2024/01/29 | 1,667 | 1,697 | 1,667 | 1,690.5 | +31.5 | +1.9% | 1,032,400 |
| 2024/01/26 | 1,652.5 | 1,667 | 1,648 | 1,659 | +11.5 | +0.7% | 856,700 |
| 2024/01/25 | 1,653 | 1,653 | 1,630 | 1,647.5 | +1 | +0.1% | 866,700 |
| 2024/01/24 | 1,657.5 | 1,657.5 | 1,636 | 1,646.5 | -17.5 | -1.1% | 629,500 |
| 2024/01/23 | 1,669.5 | 1,681 | 1,646 | 1,664 | -2.5 | -0.2% | 958,500 |
| 2024/01/22 | 1,629 | 1,668.5 | 1,629 | 1,666.5 | +46 | +2.8% | 1,236,300 |
| 2024/01/19 | 1,643.5 | 1,644.5 | 1,608.5 | 1,620.5 | -12.5 | -0.8% | 1,109,600 |
| 2024/01/18 | 1,626 | 1,638.5 | 1,621.5 | 1,633 | +13 | +0.8% | 994,500 |
| 2024/01/17 | 1,618 | 1,643 | 1,615 | 1,620 | +17.5 | +1.1% | 1,117,700 |
| 2024/01/16 | 1,629.5 | 1,629.5 | 1,601.5 | 1,602.5 | -23.5 | -1.4% | 679,500 |
| 2024/01/15 | 1,617 | 1,630 | 1,614 | 1,626 | +1.5 | +0.1% | 633,700 |
251～
300
件表示中 / 3673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 | 147,600円 | +3.2% | +416.9% | 4.74% | 8.63倍 | 0.59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 |
| ブリヂストン | 549,500円 | -2.3% | +19.8% | 4.19% | 14.72倍 | 1.00倍 |
|
タイヤ世界首位級。米ファイアストン買収など世界展開。タイヤ管理などサービス型事業を加速 |
| 浜ゴム | 285,300円 | +11.4% | +14.4% | 3.58% | 5.54倍 | 0.51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 | 231,600円 | +3.5% | -26.6% | 5.40% | 7.13倍 | 0.75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 | 148,000円 | +2.4% | +18.5% | 4.05% | 6.17倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
