相模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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,110 | 1,112 | 1,070 | 1,080 | -19 | -1.7% | 15,900 |
| 2024/11/21 | 1,084 | 1,217 | 1,061 | 1,099 | +67 | +6.5% | 85,100 |
| 2024/11/20 | 1,034 | 1,042 | 1,032 | 1,032 | -12 | -1.1% | 1,600 |
| 2024/11/19 | 1,052 | 1,052 | 1,008 | 1,044 | -9 | -0.9% | 3,000 |
| 2024/11/18 | 1,013 | 1,053 | 1,010 | 1,053 | +28 | +2.7% | 16,500 |
| 2024/11/15 | 1,040 | 1,040 | 1,014 | 1,025 | -25 | -2.4% | 9,500 |
| 2024/11/14 | 1,089 | 1,089 | 1,049 | 1,050 | -36 | -3.3% | 17,900 |
| 2024/11/13 | 1,089 | 1,089 | 1,063 | 1,086 | -3 | -0.3% | 10,100 |
| 2024/11/12 | 1,040 | 1,089 | 1,040 | 1,089 | +49 | +4.7% | 15,000 |
| 2024/11/11 | 1,026 | 1,046 | 1,021 | 1,040 | +14 | +1.4% | 19,100 |
| 2024/11/08 | 1,026 | 1,040 | 1,025 | 1,026 | ±0 | ±0% | 2,900 |
| 2024/11/07 | 1,036 | 1,044 | 1,026 | 1,026 | -10 | -1% | 3,700 |
| 2024/11/06 | 1,030 | 1,036 | 1,024 | 1,036 | +6 | +0.6% | 3,600 |
| 2024/11/05 | 1,018 | 1,030 | 1,018 | 1,030 | +13 | +1.3% | 1,000 |
| 2024/11/01 | 1,025 | 1,025 | 1,015 | 1,017 | -12 | -1.2% | 2,300 |
| 2024/10/31 | 1,015 | 1,034 | 1,015 | 1,029 | +4 | +0.4% | 5,700 |
| 2024/10/30 | 1,015 | 1,039 | 1,015 | 1,025 | +10 | +1% | 2,000 |
| 2024/10/29 | 1,012 | 1,046 | 1,002 | 1,015 | - | - | 8,200 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 1,009 | 1,015 | 1,001 | 1,012 | -6 | -0.6% | 1,500 |
| 2024/10/24 | 1,019 | 1,019 | 1,001 | 1,018 | -1 | -0.1% | 5,200 |
| 2024/10/23 | 1,003 | 1,019 | 993 | 1,019 | ±0 | ±0% | 6,800 |
| 2024/10/22 | 1,020 | 1,030 | 1,007 | 1,019 | -12 | -1.2% | 4,000 |
| 2024/10/21 | 1,035 | 1,036 | 1,012 | 1,031 | -11 | -1.1% | 2,700 |
| 2024/10/18 | 1,040 | 1,042 | 1,040 | 1,042 | -4 | -0.4% | 1,400 |
| 2024/10/17 | 1,035 | 1,047 | 1,035 | 1,046 | -3 | -0.3% | 1,500 |
| 2024/10/16 | 1,042 | 1,050 | 1,040 | 1,049 | -2 | -0.2% | 1,000 |
| 2024/10/15 | 1,057 | 1,057 | 1,041 | 1,051 | -7 | -0.7% | 4,500 |
| 2024/10/11 | 1,050 | 1,060 | 1,048 | 1,058 | +8 | +0.8% | 3,500 |
| 2024/10/10 | 1,052 | 1,052 | 1,031 | 1,050 | -2 | -0.2% | 12,100 |
| 2024/10/09 | 1,040 | 1,053 | 1,025 | 1,052 | +12 | +1.2% | 8,000 |
| 2024/10/08 | 1,041 | 1,064 | 1,029 | 1,040 | +1 | +0.1% | 25,900 |
| 2024/10/07 | 1,027 | 1,040 | 1,009 | 1,039 | +12 | +1.2% | 8,300 |
| 2024/10/04 | 1,019 | 1,027 | 1,010 | 1,027 | +26 | +2.6% | 1,300 |
| 2024/10/03 | 1,024 | 1,024 | 1,001 | 1,001 | -23 | -2.2% | 1,900 |
| 2024/10/02 | 1,024 | 1,026 | 1,007 | 1,024 | -3 | -0.3% | 2,200 |
| 2024/10/01 | 1,010 | 1,029 | 1,003 | 1,027 | +27 | +2.7% | 1,700 |
| 2024/09/30 | 1,011 | 1,011 | 984 | 1,000 | -20 | -2% | 2,000 |
| 2024/09/27 | 1,020 | 1,020 | 1,005 | 1,020 | ±0 | ±0% | 300 |
| 2024/09/26 | 1,003 | 1,031 | 1,000 | 1,020 | +14 | +1.4% | 1,300 |
| 2024/09/25 | 1,005 | 1,022 | 1,005 | 1,006 | ±0 | ±0% | 6,800 |
| 2024/09/24 | 998 | 1,031 | 975 | 1,006 | +8 | +0.8% | 7,600 |
| 2024/09/20 | 999 | 1,002 | 984 | 998 | -2 | -0.2% | 3,400 |
| 2024/09/19 | 990 | 1,000 | 983 | 1,000 | +10 | +1% | 1,800 |
| 2024/09/18 | 1,007 | 1,011 | 990 | 990 | -21 | -2.1% | 6,400 |
| 2024/09/17 | 1,018 | 1,018 | 980 | 1,011 | -7 | -0.7% | 19,600 |
| 2024/09/13 | 1,003 | 1,037 | 1,003 | 1,018 | +6 | +0.6% | 2,100 |
| 2024/09/12 | 1,007 | 1,027 | 1,001 | 1,012 | +5 | +0.5% | 5,800 |
| 2024/09/11 | 1,018 | 1,018 | 990 | 1,007 | -11 | -1.1% | 13,500 |
| 2024/09/10 | 1,011 | 1,019 | 993 | 1,018 | +22 | +2.2% | 4,400 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「相模ゴム」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 |
|---|---|---|---|---|---|---|---|---|
| 相模ゴム | 108,000円 | +3.1% | +2.8% | 0.93% | 48.85倍 | 1.11倍 |
|
コンドーム大手。マレーシアで生産。輸出は中国、東南ア等。事務用、食品包装用フィルムも |
| 藤コンポ | 155,400円 | +5.9% | +20.6% | 4.12% | 7.83倍 | 0.89倍 |
|
ゴム引布、産業用資材大手。ゴルフシャフトに定評。アウトドアスポーツ用品展開。フジクラ系 |
| フコク | 180,400円 | +4.7% | +17.2% | 4.16% | 7.75倍 | 0.68倍 |
|
ワイパーやブレーキなど自動車用ゴム製品大手。独立系。北米、アジアなど海外生産を増強中 |
| 桜ゴム | 188,000円 | -8.6% | -43.0% | 3.19% | 9.09倍 | 0.43倍 |
|
消防・防災関連など各種ゴムホースの専業。航空・宇宙関連では海外企業とも組み国際展開 |
| 昭和ＨＤ | 4,300円 | +7.1% | - | 0.00% | 65.15倍 | 2.02倍 |
|
和菓子、テニス関連、旅行業、ゴム事業や漫画編集と多角展開。東南アジア金融は持分会社に移行 |
市場注目の銘柄
チャート関連のコラム
