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 |
|---|---|---|---|---|---|---|---|
| 2013/05/14 | 1,853 | 1,864 | 1,819 | 1,826 | -17 | -0.9% | 1,790,600 |
| 2013/05/13 | 1,858 | 1,865 | 1,783 | 1,843 | -34 | -1.8% | 2,371,700 |
| 2013/05/10 | 1,830 | 1,901 | 1,822 | 1,877 | +97 | +5.4% | 2,089,100 |
| 2013/05/09 | 1,877 | 1,880 | 1,767 | 1,780 | -96 | -5.1% | 2,344,300 |
| 2013/05/08 | 1,880 | 1,919 | 1,867 | 1,876 | -10 | -0.5% | 1,762,200 |
| 2013/05/07 | 1,840 | 1,893 | 1,835 | 1,886 | +101 | +5.7% | 2,086,000 |
| 2013/05/02 | 1,772 | 1,798 | 1,756 | 1,785 | -1 | -0.1% | 858,900 |
| 2013/05/01 | 1,810 | 1,810 | 1,772 | 1,786 | -11 | -0.6% | 886,100 |
| 2013/04/30 | 1,825 | 1,840 | 1,791 | 1,797 | -31 | -1.7% | 1,745,100 |
| 2013/04/26 | 1,845 | 1,859 | 1,817 | 1,828 | -16 | -0.9% | 1,043,800 |
| 2013/04/25 | 1,857 | 1,862 | 1,820 | 1,844 | -1 | -0.1% | 1,262,800 |
| 2013/04/24 | 1,850 | 1,866 | 1,813 | 1,845 | +35 | +1.9% | 1,731,200 |
| 2013/04/23 | 1,830 | 1,831 | 1,803 | 1,810 | -11 | -0.6% | 1,485,200 |
| 2013/04/22 | 1,806 | 1,825 | 1,806 | 1,821 | +53 | +3% | 1,580,700 |
| 2013/04/19 | 1,780 | 1,790 | 1,746 | 1,768 | -5 | -0.3% | 1,626,900 |
| 2013/04/18 | 1,769 | 1,799 | 1,752 | 1,773 | +8 | +0.5% | 1,737,600 |
| 2013/04/17 | 1,715 | 1,769 | 1,707 | 1,765 | +62 | +3.6% | 1,634,900 |
| 2013/04/16 | 1,681 | 1,714 | 1,660 | 1,703 | -18 | -1% | 1,932,900 |
| 2013/04/15 | 1,713 | 1,743 | 1,701 | 1,721 | -27 | -1.5% | 1,124,100 |
| 2013/04/12 | 1,741 | 1,758 | 1,725 | 1,748 | -17 | -1% | 1,140,100 |
| 2013/04/11 | 1,707 | 1,769 | 1,705 | 1,765 | +66 | +3.9% | 1,895,000 |
| 2013/04/10 | 1,670 | 1,701 | 1,651 | 1,699 | +40 | +2.4% | 1,600,300 |
| 2013/04/09 | 1,690 | 1,702 | 1,641 | 1,659 | -48 | -2.8% | 1,926,200 |
| 2013/04/08 | 1,720 | 1,737 | 1,668 | 1,707 | +29 | +1.7% | 1,555,000 |
| 2013/04/05 | 1,642 | 1,684 | 1,634 | 1,678 | +101 | +6.4% | 3,166,000 |
| 2013/04/04 | 1,506 | 1,577 | 1,475 | 1,577 | +35 | +2.3% | 1,341,500 |
| 2013/04/03 | 1,520 | 1,553 | 1,510 | 1,542 | +50 | +3.4% | 1,223,400 |
| 2013/04/02 | 1,499 | 1,505 | 1,457 | 1,492 | -17 | -1.1% | 1,104,700 |
| 2013/04/01 | 1,605 | 1,605 | 1,509 | 1,509 | -94 | -5.9% | 1,474,700 |
| 2013/03/29 | 1,600 | 1,612 | 1,575 | 1,603 | +33 | +2.1% | 1,083,900 |
| 2013/03/28 | 1,575 | 1,579 | 1,556 | 1,570 | -5 | -0.3% | 795,300 |
| 2013/03/27 | 1,560 | 1,632 | 1,550 | 1,575 | +66 | +4.4% | 2,299,400 |
| 2013/03/26 | 1,505 | 1,526 | 1,491 | 1,509 | -15 | -1% | 913,500 |
| 2013/03/25 | 1,526 | 1,534 | 1,494 | 1,524 | -1 | -0.1% | 1,283,100 |
| 2013/03/22 | 1,558 | 1,558 | 1,511 | 1,525 | -64 | -4% | 1,375,100 |
| 2013/03/21 | 1,565 | 1,590 | 1,563 | 1,589 | +38 | +2.5% | 1,092,300 |
| 2013/03/19 | 1,565 | 1,566 | 1,525 | 1,551 | +22 | +1.4% | 1,278,500 |
| 2013/03/18 | 1,535 | 1,544 | 1,517 | 1,529 | -44 | -2.8% | 1,027,200 |
| 2013/03/15 | 1,520 | 1,573 | 1,519 | 1,573 | +66 | +4.4% | 1,995,100 |
| 2013/03/14 | 1,495 | 1,510 | 1,472 | 1,507 | +6 | +0.4% | 1,109,500 |
| 2013/03/13 | 1,500 | 1,525 | 1,471 | 1,501 | -16 | -1.1% | 1,068,200 |
| 2013/03/12 | 1,549 | 1,549 | 1,512 | 1,517 | -22 | -1.4% | 879,300 |
| 2013/03/11 | 1,575 | 1,575 | 1,526 | 1,539 | -4 | -0.3% | 1,326,700 |
| 2013/03/08 | 1,497 | 1,549 | 1,494 | 1,543 | +64 | +4.3% | 1,869,300 |
| 2013/03/07 | 1,474 | 1,497 | 1,463 | 1,479 | +32 | +2.2% | 1,246,900 |
| 2013/03/06 | 1,453 | 1,454 | 1,427 | 1,447 | +16 | +1.1% | 704,100 |
| 2013/03/05 | 1,449 | 1,460 | 1,415 | 1,431 | -10 | -0.7% | 1,060,300 |
| 2013/03/04 | 1,427 | 1,448 | 1,422 | 1,441 | +25 | +1.8% | 1,104,700 |
| 2013/03/01 | 1,402 | 1,418 | 1,387 | 1,416 | -28 | -1.9% | 1,763,700 |
| 2013/02/28 | 1,412 | 1,448 | 1,402 | 1,444 | +59 | +4.3% | 1,753,200 |
2951～
3000
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
