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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,519 | 1,532 | 1,502.5 | 1,524 | -1 | -0.1% | 679,700 |
| 2023/10/25 | 1,530 | 1,548 | 1,518.5 | 1,525 | +10 | +0.7% | 910,500 |
| 2023/10/24 | 1,520 | 1,526 | 1,477 | 1,515 | +9.5 | +0.6% | 901,000 |
| 2023/10/23 | 1,497.5 | 1,519 | 1,492.5 | 1,505.5 | +15.5 | +1% | 1,117,000 |
| 2023/10/20 | 1,477 | 1,510 | 1,475 | 1,490 | -7 | -0.5% | 1,082,900 |
| 2023/10/19 | 1,485 | 1,510.5 | 1,480 | 1,497 | -27.5 | -1.8% | 1,154,800 |
| 2023/10/18 | 1,545 | 1,548.5 | 1,514.5 | 1,524.5 | -15 | -1% | 895,300 |
| 2023/10/17 | 1,541.5 | 1,551.5 | 1,530.5 | 1,539.5 | +10 | +0.7% | 605,100 |
| 2023/10/16 | 1,549 | 1,549 | 1,521 | 1,529.5 | -34 | -2.2% | 1,147,400 |
| 2023/10/13 | 1,580 | 1,620 | 1,556 | 1,563.5 | -53.5 | -3.3% | 1,124,500 |
| 2023/10/12 | 1,621.5 | 1,623.5 | 1,600.5 | 1,617 | +15 | +0.9% | 746,200 |
| 2023/10/11 | 1,603 | 1,616 | 1,588.5 | 1,602 | -12 | -0.7% | 993,800 |
| 2023/10/10 | 1,619 | 1,622.5 | 1,600 | 1,614 | +18.5 | +1.2% | 1,028,100 |
| 2023/10/06 | 1,583.5 | 1,612 | 1,568 | 1,595.5 | +25.5 | +1.6% | 991,100 |
| 2023/10/05 | 1,558.5 | 1,573 | 1,526 | 1,570 | +37.5 | +2.4% | 966,500 |
| 2023/10/04 | 1,565.5 | 1,570 | 1,527.5 | 1,532.5 | -65.5 | -4.1% | 940,500 |
| 2023/10/03 | 1,635 | 1,644 | 1,593 | 1,598 | -39.5 | -2.4% | 1,031,300 |
| 2023/10/02 | 1,655 | 1,672.5 | 1,637.5 | 1,637.5 | -13.5 | -0.8% | 842,900 |
| 2023/09/29 | 1,669.5 | 1,684 | 1,646 | 1,651 | -26.5 | -1.6% | 1,050,300 |
| 2023/09/28 | 1,668 | 1,712.5 | 1,657.5 | 1,677.5 | +39 | +2.4% | 1,568,100 |
| 2023/09/27 | 1,630 | 1,638.5 | 1,616 | 1,638.5 | +1 | +0.1% | 907,100 |
| 2023/09/26 | 1,641 | 1,648.5 | 1,627 | 1,637.5 | -18 | -1.1% | 798,200 |
| 2023/09/25 | 1,669 | 1,670.5 | 1,651 | 1,655.5 | +3.5 | +0.2% | 453,200 |
| 2023/09/22 | 1,642 | 1,662 | 1,630 | 1,652 | -19.5 | -1.2% | 994,500 |
| 2023/09/21 | 1,674 | 1,698.5 | 1,669.5 | 1,671.5 | -2 | -0.1% | 694,000 |
| 2023/09/20 | 1,712 | 1,721.5 | 1,673.5 | 1,673.5 | -34 | -2% | 1,001,100 |
| 2023/09/19 | 1,689.5 | 1,709 | 1,680.5 | 1,707.5 | +34 | +2% | 857,000 |
| 2023/09/15 | 1,660 | 1,686.5 | 1,660 | 1,673.5 | +29.5 | +1.8% | 1,305,800 |
| 2023/09/14 | 1,621 | 1,649 | 1,617.5 | 1,644 | +30 | +1.9% | 969,800 |
| 2023/09/13 | 1,643 | 1,643 | 1,601.5 | 1,614 | +27.5 | +1.7% | 946,600 |
| 2023/09/12 | 1,575 | 1,599.5 | 1,574 | 1,586.5 | +25.5 | +1.6% | 877,300 |
| 2023/09/11 | 1,577 | 1,577.5 | 1,554.5 | 1,561 | -11.5 | -0.7% | 530,900 |
| 2023/09/08 | 1,572.5 | 1,581.5 | 1,557 | 1,572.5 | -21 | -1.3% | 932,200 |
| 2023/09/07 | 1,593.5 | 1,606 | 1,590 | 1,593.5 | +5.5 | +0.3% | 1,103,900 |
| 2023/09/06 | 1,587.5 | 1,596.5 | 1,578.5 | 1,588 | +40.5 | +2.6% | 1,194,800 |
| 2023/09/05 | 1,558 | 1,559 | 1,537.5 | 1,547.5 | -11 | -0.7% | 534,400 |
| 2023/09/04 | 1,536 | 1,558.5 | 1,529 | 1,558.5 | +25.5 | +1.7% | 676,700 |
| 2023/09/01 | 1,532.5 | 1,534 | 1,515.5 | 1,533 | -4.5 | -0.3% | 586,100 |
| 2023/08/31 | 1,515.5 | 1,543 | 1,510.5 | 1,537.5 | +22.5 | +1.5% | 901,900 |
| 2023/08/30 | 1,507 | 1,517.5 | 1,492.5 | 1,515 | +14.5 | +1% | 819,900 |
| 2023/08/29 | 1,493 | 1,505.5 | 1,489 | 1,500.5 | +14 | +0.9% | 917,500 |
| 2023/08/28 | 1,470 | 1,486.5 | 1,469 | 1,486.5 | +36.5 | +2.5% | 868,600 |
| 2023/08/25 | 1,431 | 1,455.5 | 1,429 | 1,450 | +8 | +0.6% | 677,200 |
| 2023/08/24 | 1,431.5 | 1,449.5 | 1,426 | 1,442 | +0.5 | ±0% | 653,500 |
| 2023/08/23 | 1,415 | 1,443 | 1,411.5 | 1,441.5 | +26 | +1.8% | 642,000 |
| 2023/08/22 | 1,395 | 1,417.5 | 1,391 | 1,415.5 | +20 | +1.4% | 826,200 |
| 2023/08/21 | 1,418 | 1,423.5 | 1,395 | 1,395.5 | -22.5 | -1.6% | 899,600 |
| 2023/08/18 | 1,429.5 | 1,440.5 | 1,411 | 1,418 | -22.5 | -1.6% | 570,900 |
| 2023/08/17 | 1,447.5 | 1,456 | 1,425 | 1,440.5 | -6.5 | -0.4% | 733,500 |
| 2023/08/16 | 1,451.5 | 1,464.5 | 1,440.5 | 1,447 | -14 | -1% | 1,066,900 |
351～
400
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
