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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,420 | 1,479 | 1,412 | 1,461 | +54.5 | +3.9% | 1,548,200 |
| 2023/08/14 | 1,410 | 1,434.5 | 1,400 | 1,406.5 | -5 | -0.4% | 784,300 |
| 2023/08/10 | 1,410 | 1,422.5 | 1,395.5 | 1,411.5 | -10.5 | -0.7% | 943,900 |
| 2023/08/09 | 1,455 | 1,459.5 | 1,410.5 | 1,422 | -18 | -1.3% | 980,600 |
| 2023/08/08 | 1,417 | 1,457 | 1,406.5 | 1,440 | +64.5 | +4.7% | 2,506,200 |
| 2023/08/07 | 1,367 | 1,500 | 1,361.5 | 1,375.5 | +3 | +0.2% | 3,164,500 |
| 2023/08/04 | 1,393 | 1,399.5 | 1,364 | 1,372.5 | -39.5 | -2.8% | 1,590,700 |
| 2023/08/03 | 1,454 | 1,454.5 | 1,410 | 1,412 | -58.5 | -4% | 900,100 |
| 2023/08/02 | 1,463.5 | 1,493.5 | 1,455 | 1,470.5 | -8.5 | -0.6% | 606,000 |
| 2023/08/01 | 1,458.5 | 1,479.5 | 1,454 | 1,479 | +27.5 | +1.9% | 615,200 |
| 2023/07/31 | 1,444 | 1,454.5 | 1,431 | 1,451.5 | +35.5 | +2.5% | 696,700 |
| 2023/07/28 | 1,408.5 | 1,424.5 | 1,391.5 | 1,416 | -8.5 | -0.6% | 924,200 |
| 2023/07/27 | 1,404.5 | 1,427.5 | 1,404 | 1,424.5 | +1.5 | +0.1% | 627,700 |
| 2023/07/26 | 1,447.5 | 1,447.5 | 1,420.5 | 1,423 | -37 | -2.5% | 699,800 |
| 2023/07/25 | 1,458 | 1,467.5 | 1,453 | 1,460 | +2 | +0.1% | 722,200 |
| 2023/07/24 | 1,440 | 1,463 | 1,440 | 1,458 | +23.5 | +1.6% | 688,300 |
| 2023/07/21 | 1,418.5 | 1,435 | 1,412.5 | 1,434.5 | +10 | +0.7% | 552,500 |
| 2023/07/20 | 1,424 | 1,433 | 1,416.5 | 1,424.5 | +3 | +0.2% | 497,800 |
| 2023/07/19 | 1,415.5 | 1,421.5 | 1,405.5 | 1,421.5 | +17.5 | +1.2% | 477,600 |
| 2023/07/18 | 1,383.5 | 1,404 | 1,377.5 | 1,404 | +27.5 | +2% | 546,500 |
| 2023/07/14 | 1,378.5 | 1,384 | 1,367.5 | 1,376.5 | -9 | -0.6% | 552,200 |
| 2023/07/13 | 1,373 | 1,391 | 1,369 | 1,385.5 | +8.5 | +0.6% | 545,100 |
| 2023/07/12 | 1,396 | 1,396.5 | 1,373 | 1,377 | -3.5 | -0.3% | 559,500 |
| 2023/07/11 | 1,401.5 | 1,404 | 1,375 | 1,380.5 | -5.5 | -0.4% | 545,400 |
| 2023/07/10 | 1,405.5 | 1,405.5 | 1,379 | 1,386 | -11 | -0.8% | 920,900 |
| 2023/07/07 | 1,404 | 1,406.5 | 1,382 | 1,397 | -7.5 | -0.5% | 801,700 |
| 2023/07/06 | 1,398 | 1,410 | 1,395 | 1,404.5 | -1.5 | -0.1% | 707,500 |
| 2023/07/05 | 1,393 | 1,407 | 1,379.5 | 1,406 | +9.5 | +0.7% | 503,400 |
| 2023/07/04 | 1,414.5 | 1,419 | 1,396.5 | 1,396.5 | -11 | -0.8% | 462,800 |
| 2023/07/03 | 1,400.5 | 1,415.5 | 1,400.5 | 1,407.5 | +13.5 | +1% | 546,200 |
| 2023/06/30 | 1,407.5 | 1,413 | 1,386.5 | 1,394 | -12.5 | -0.9% | 887,500 |
| 2023/06/29 | 1,419 | 1,429 | 1,402.5 | 1,406.5 | -16.5 | -1.2% | 972,500 |
| 2023/06/28 | 1,377 | 1,423 | 1,377 | 1,423 | +54.5 | +4% | 1,520,000 |
| 2023/06/27 | 1,361 | 1,369 | 1,354 | 1,368.5 | +18 | +1.3% | 779,500 |
| 2023/06/26 | 1,343.5 | 1,359 | 1,336.5 | 1,350.5 | +11 | +0.8% | 520,500 |
| 2023/06/23 | 1,361 | 1,362.5 | 1,332 | 1,339.5 | -17.5 | -1.3% | 675,700 |
| 2023/06/22 | 1,347 | 1,364.5 | 1,344.5 | 1,357 | +14 | +1% | 911,700 |
| 2023/06/21 | 1,308 | 1,344 | 1,306 | 1,343 | +26 | +2% | 744,500 |
| 2023/06/20 | 1,321.5 | 1,323 | 1,307 | 1,317 | -11.5 | -0.9% | 451,200 |
| 2023/06/19 | 1,340 | 1,340 | 1,322 | 1,328.5 | -3 | -0.2% | 372,900 |
| 2023/06/16 | 1,347 | 1,347 | 1,320 | 1,331.5 | -11 | -0.8% | 812,600 |
| 2023/06/15 | 1,340 | 1,347.5 | 1,328 | 1,342.5 | +2.5 | +0.2% | 442,100 |
| 2023/06/14 | 1,338.5 | 1,341.5 | 1,329.5 | 1,340 | +19.5 | +1.5% | 637,200 |
| 2023/06/13 | 1,320 | 1,327.5 | 1,311 | 1,320.5 | +3.5 | +0.3% | 566,100 |
| 2023/06/12 | 1,311 | 1,319 | 1,308.5 | 1,317 | +15 | +1.2% | 510,700 |
| 2023/06/09 | 1,287 | 1,305 | 1,281 | 1,302 | +24 | +1.9% | 754,800 |
| 2023/06/08 | 1,294 | 1,297 | 1,271 | 1,278 | -9.5 | -0.7% | 655,400 |
| 2023/06/07 | 1,295 | 1,326 | 1,287.5 | 1,287.5 | +22 | +1.7% | 1,579,800 |
| 2023/06/06 | 1,258.5 | 1,267 | 1,247 | 1,265.5 | +3 | +0.2% | 465,800 |
| 2023/06/05 | 1,280 | 1,282.5 | 1,256.5 | 1,262.5 | +5.5 | +0.4% | 521,500 |
401～
450
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
