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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 1,109 | 1,109 | 1,097 | 1,098 | -14 | -1.3% | 8,500 |
2021/04/07 | 1,109 | 1,114 | 1,101 | 1,112 | +6 | +0.5% | 5,500 |
2021/04/06 | 1,092 | 1,115 | 1,092 | 1,106 | +15 | +1.4% | 9,600 |
2021/04/05 | 1,100 | 1,129 | 1,090 | 1,091 | -7 | -0.6% | 18,500 |
2021/04/02 | 1,118 | 1,118 | 1,095 | 1,098 | -12 | -1.1% | 23,900 |
2021/04/01 | 1,124 | 1,164 | 1,100 | 1,110 | -14 | -1.2% | 39,000 |
2021/03/31 | 1,128 | 1,128 | 1,121 | 1,124 | -4 | -0.4% | 4,600 |
2021/03/30 | 1,132 | 1,139 | 1,122 | 1,128 | -11 | -1% | 6,600 |
2021/03/29 | 1,135 | 1,139 | 1,127 | 1,139 | +9 | +0.8% | 9,000 |
2021/03/26 | 1,133 | 1,136 | 1,120 | 1,130 | +16 | +1.4% | 5,500 |
2021/03/25 | 1,120 | 1,126 | 1,113 | 1,114 | ±0 | ±0% | 9,500 |
2021/03/24 | 1,129 | 1,129 | 1,113 | 1,114 | -16 | -1.4% | 9,700 |
2021/03/23 | 1,122 | 1,145 | 1,122 | 1,130 | +8 | +0.7% | 12,400 |
2021/03/22 | 1,159 | 1,163 | 1,090 | 1,122 | -29 | -2.5% | 62,200 |
2021/03/19 | 1,165 | 1,168 | 1,141 | 1,151 | -17 | -1.5% | 15,600 |
2021/03/18 | 1,180 | 1,185 | 1,164 | 1,168 | -9 | -0.8% | 15,300 |
2021/03/17 | 1,184 | 1,187 | 1,177 | 1,177 | -2 | -0.2% | 8,100 |
2021/03/16 | 1,184 | 1,188 | 1,177 | 1,179 | -4 | -0.3% | 4,800 |
2021/03/15 | 1,180 | 1,185 | 1,175 | 1,183 | +12 | +1% | 21,900 |
2021/03/12 | 1,184 | 1,185 | 1,171 | 1,171 | -8 | -0.7% | 9,100 |
2021/03/11 | 1,190 | 1,195 | 1,162 | 1,179 | +8 | +0.7% | 21,700 |
2021/03/10 | 1,124 | 1,171 | 1,124 | 1,171 | +51 | +4.6% | 46,700 |
2021/03/09 | 1,100 | 1,141 | 1,100 | 1,120 | +22 | +2% | 26,900 |
2021/03/08 | 1,092 | 1,098 | 1,089 | 1,098 | +20 | +1.9% | 8,800 |
2021/03/05 | 1,089 | 1,093 | 1,075 | 1,078 | -9 | -0.8% | 17,000 |
2021/03/04 | 1,090 | 1,094 | 1,087 | 1,087 | -1 | -0.1% | 12,000 |
2021/03/03 | 1,099 | 1,100 | 1,087 | 1,088 | -11 | -1% | 13,400 |
2021/03/02 | 1,111 | 1,111 | 1,087 | 1,099 | -2 | -0.2% | 34,700 |
2021/03/01 | 1,118 | 1,118 | 1,100 | 1,101 | -11 | -1% | 22,800 |
2021/02/26 | 1,100 | 1,117 | 1,088 | 1,112 | +11 | +1% | 21,200 |
2021/02/25 | 1,115 | 1,116 | 1,101 | 1,101 | -13 | -1.2% | 21,100 |
2021/02/24 | 1,127 | 1,135 | 1,114 | 1,114 | -13 | -1.2% | 22,700 |
2021/02/22 | 1,136 | 1,136 | 1,127 | 1,127 | -9 | -0.8% | 22,600 |
2021/02/19 | 1,152 | 1,152 | 1,126 | 1,136 | -15 | -1.3% | 29,900 |
2021/02/18 | 1,160 | 1,164 | 1,151 | 1,151 | -9 | -0.8% | 8,100 |
2021/02/17 | 1,152 | 1,172 | 1,152 | 1,160 | +8 | +0.7% | 15,500 |
2021/02/16 | 1,174 | 1,176 | 1,152 | 1,152 | -22 | -1.9% | 28,800 |
2021/02/15 | 1,200 | 1,205 | 1,170 | 1,174 | -24 | -2% | 26,800 |
2021/02/12 | 1,210 | 1,233 | 1,197 | 1,198 | -7 | -0.6% | 26,400 |
2021/02/10 | 1,214 | 1,216 | 1,203 | 1,205 | -10 | -0.8% | 13,200 |
2021/02/09 | 1,205 | 1,230 | 1,202 | 1,215 | +10 | +0.8% | 7,900 |
2021/02/08 | 1,213 | 1,213 | 1,205 | 1,205 | -1 | -0.1% | 10,500 |
2021/02/05 | 1,200 | 1,206 | 1,195 | 1,206 | +9 | +0.8% | 5,600 |
2021/02/04 | 1,209 | 1,209 | 1,192 | 1,197 | +2 | +0.2% | 8,300 |
2021/02/03 | 1,212 | 1,212 | 1,195 | 1,195 | -2 | -0.2% | 4,000 |
2021/02/02 | 1,200 | 1,209 | 1,191 | 1,197 | +7 | +0.6% | 3,500 |
2021/02/01 | 1,185 | 1,192 | 1,179 | 1,190 | -2 | -0.2% | 4,900 |
2021/01/29 | 1,205 | 1,207 | 1,190 | 1,192 | -13 | -1.1% | 8,900 |
2021/01/28 | 1,206 | 1,207 | 1,202 | 1,205 | -4 | -0.3% | 5,300 |
2021/01/27 | 1,206 | 1,216 | 1,206 | 1,209 | -1 | -0.1% | 4,000 |
851~
900
件表示中 / 3548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 | 102,000円 | +3.1% | +2.8% | 0.98% | 46.13倍 | 1.12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 |
フコク | 173,200円 | +4.7% | +17.2% | 4.33% | 7.44倍 | 0.71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 |
藤コンポ | 121,100円 | +3.7% | +10.3% | 4.95% | 7.25倍 | 0.64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 |
桜ゴム | 183,500円 | -8.6% | -43.0% | 3.27% | 8.88倍 | 0.41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 | 4,700円 | +7.1% | - | 0.00% | 71.21倍 | 2.26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