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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 1,213 | 1,215 | 1,206 | 1,210 | -2 | -0.2% | 6,500 |
2021/01/25 | 1,216 | 1,220 | 1,212 | 1,212 | -8 | -0.7% | 7,200 |
2021/01/22 | 1,221 | 1,227 | 1,219 | 1,220 | -1 | -0.1% | 4,400 |
2021/01/21 | 1,220 | 1,226 | 1,220 | 1,221 | +4 | +0.3% | 2,500 |
2021/01/20 | 1,212 | 1,234 | 1,212 | 1,217 | -4 | -0.3% | 12,100 |
2021/01/19 | 1,221 | 1,222 | 1,219 | 1,221 | ±0 | ±0% | 9,700 |
2021/01/18 | 1,224 | 1,229 | 1,221 | 1,221 | -2 | -0.2% | 3,200 |
2021/01/15 | 1,227 | 1,238 | 1,223 | 1,223 | -7 | -0.6% | 5,300 |
2021/01/14 | 1,230 | 1,240 | 1,228 | 1,230 | +3 | +0.2% | 4,500 |
2021/01/13 | 1,249 | 1,249 | 1,227 | 1,227 | -12 | -1% | 12,600 |
2021/01/12 | 1,245 | 1,247 | 1,238 | 1,239 | -1 | -0.1% | 17,900 |
2021/01/08 | 1,241 | 1,250 | 1,240 | 1,240 | ±0 | ±0% | 2,500 |
2021/01/07 | 1,242 | 1,253 | 1,240 | 1,240 | -2 | -0.2% | 3,500 |
2021/01/06 | 1,245 | 1,245 | 1,240 | 1,242 | +2 | +0.2% | 6,900 |
2021/01/05 | 1,245 | 1,245 | 1,239 | 1,240 | -5 | -0.4% | 3,600 |
2021/01/04 | 1,242 | 1,254 | 1,237 | 1,245 | +3 | +0.2% | 5,800 |
2020/12/30 | 1,254 | 1,254 | 1,240 | 1,242 | -12 | -1% | 2,500 |
2020/12/29 | 1,245 | 1,254 | 1,242 | 1,254 | +14 | +1.1% | 3,700 |
2020/12/28 | 1,250 | 1,251 | 1,232 | 1,240 | -3 | -0.2% | 14,500 |
2020/12/25 | 1,257 | 1,257 | 1,240 | 1,243 | -5 | -0.4% | 1,900 |
2020/12/24 | 1,244 | 1,254 | 1,240 | 1,248 | +3 | +0.2% | 4,500 |
2020/12/23 | 1,250 | 1,255 | 1,242 | 1,245 | -5 | -0.4% | 1,900 |
2020/12/22 | 1,269 | 1,269 | 1,244 | 1,250 | -6 | -0.5% | 5,300 |
2020/12/21 | 1,250 | 1,261 | 1,245 | 1,256 | +6 | +0.5% | 3,700 |
2020/12/18 | 1,247 | 1,255 | 1,241 | 1,250 | +4 | +0.3% | 3,100 |
2020/12/17 | 1,243 | 1,269 | 1,241 | 1,246 | +4 | +0.3% | 4,400 |
2020/12/16 | 1,259 | 1,259 | 1,238 | 1,242 | -4 | -0.3% | 10,500 |
2020/12/15 | 1,249 | 1,274 | 1,242 | 1,246 | +4 | +0.3% | 5,500 |
2020/12/14 | 1,252 | 1,265 | 1,242 | 1,242 | ±0 | ±0% | 7,500 |
2020/12/11 | 1,270 | 1,271 | 1,239 | 1,242 | -28 | -2.2% | 13,600 |
2020/12/10 | 1,277 | 1,293 | 1,260 | 1,270 | -14 | -1.1% | 16,500 |
2020/12/09 | 1,299 | 1,299 | 1,269 | 1,284 | -11 | -0.8% | 15,400 |
2020/12/08 | 1,270 | 1,295 | 1,270 | 1,295 | +26 | +2% | 5,900 |
2020/12/07 | 1,329 | 1,330 | 1,265 | 1,269 | -60 | -4.5% | 11,100 |
2020/12/04 | 1,339 | 1,340 | 1,328 | 1,329 | -1 | -0.1% | 4,600 |
2020/12/03 | 1,340 | 1,349 | 1,323 | 1,330 | -10 | -0.7% | 3,200 |
2020/12/02 | 1,354 | 1,354 | 1,333 | 1,340 | +15 | +1.1% | 3,600 |
2020/12/01 | 1,359 | 1,359 | 1,325 | 1,325 | -30 | -2.2% | 4,500 |
2020/11/30 | 1,314 | 1,356 | 1,314 | 1,355 | +27 | +2% | 3,800 |
2020/11/27 | 1,303 | 1,337 | 1,303 | 1,328 | +24 | +1.8% | 2,200 |
2020/11/26 | 1,308 | 1,366 | 1,290 | 1,304 | -34 | -2.5% | 14,500 |
2020/11/25 | 1,370 | 1,386 | 1,320 | 1,338 | -18 | -1.3% | 3,800 |
2020/11/24 | 1,344 | 1,389 | 1,334 | 1,356 | +6 | +0.4% | 12,200 |
2020/11/20 | 1,415 | 1,420 | 1,331 | 1,350 | -65 | -4.6% | 24,400 |
2020/11/19 | 1,389 | 1,424 | 1,380 | 1,415 | +27 | +1.9% | 33,300 |
2020/11/18 | 1,341 | 1,390 | 1,341 | 1,388 | +59 | +4.4% | 28,300 |
2020/11/17 | 1,300 | 1,333 | 1,300 | 1,329 | +38 | +2.9% | 14,500 |
2020/11/16 | 1,285 | 1,308 | 1,275 | 1,291 | -4 | -0.3% | 21,100 |
2020/11/13 | 1,261 | 1,295 | 1,255 | 1,295 | +34 | +2.7% | 23,300 |
2020/11/12 | 1,244 | 1,300 | 1,241 | 1,261 | +23 | +1.9% | 25,200 |
901~
950
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