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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 1,550 | 1,625 | 1,550 | 1,625 | +58 | +3.7% | 23,600 |
2019/08/15 | 1,516 | 1,589 | 1,504 | 1,567 | +3 | +0.2% | 17,400 |
2019/08/14 | 1,501 | 1,615 | 1,474 | 1,564 | +63 | +4.2% | 47,200 |
2019/08/13 | 1,550 | 1,551 | 1,501 | 1,501 | -45 | -2.9% | 16,300 |
2019/08/09 | 1,606 | 1,606 | 1,543 | 1,546 | -46 | -2.9% | 20,200 |
2019/08/08 | 1,656 | 1,656 | 1,521 | 1,592 | -47 | -2.9% | 46,100 |
2019/08/07 | 1,679 | 1,679 | 1,628 | 1,639 | -27 | -1.6% | 8,800 |
2019/08/06 | 1,611 | 1,666 | 1,600 | 1,666 | +33 | +2% | 13,600 |
2019/08/05 | 1,670 | 1,670 | 1,623 | 1,633 | -13 | -0.8% | 7,100 |
2019/08/02 | 1,669 | 1,672 | 1,643 | 1,646 | -17 | -1% | 11,100 |
2019/08/01 | 1,685 | 1,685 | 1,651 | 1,663 | -24 | -1.4% | 16,700 |
2019/07/31 | 1,699 | 1,711 | 1,681 | 1,687 | -19 | -1.1% | 13,100 |
2019/07/30 | 1,741 | 1,741 | 1,700 | 1,706 | -21 | -1.2% | 11,000 |
2019/07/29 | 1,717 | 1,729 | 1,689 | 1,727 | +11 | +0.6% | 6,700 |
2019/07/26 | 1,704 | 1,724 | 1,681 | 1,716 | +15 | +0.9% | 12,700 |
2019/07/25 | 1,708 | 1,726 | 1,700 | 1,701 | -11 | -0.6% | 9,600 |
2019/07/24 | 1,757 | 1,768 | 1,712 | 1,712 | -56 | -3.2% | 14,500 |
2019/07/23 | 1,768 | 1,784 | 1,745 | 1,768 | -2 | -0.1% | 26,200 |
2019/07/22 | 1,770 | 1,794 | 1,756 | 1,770 | ±0 | ±0% | 19,000 |
2019/07/19 | 1,725 | 1,770 | 1,725 | 1,770 | +23 | +1.3% | 13,800 |
2019/07/18 | 1,754 | 1,756 | 1,713 | 1,747 | -11 | -0.6% | 15,200 |
2019/07/17 | 1,753 | 1,795 | 1,725 | 1,758 | -8 | -0.5% | 32,600 |
2019/07/16 | 1,807 | 1,809 | 1,712 | 1,766 | -41 | -2.3% | 55,600 |
2019/07/12 | 1,809 | 1,824 | 1,788 | 1,807 | -2 | -0.1% | 13,700 |
2019/07/11 | 1,769 | 1,824 | 1,769 | 1,809 | +26 | +1.5% | 21,400 |
2019/07/10 | 1,789 | 1,789 | 1,755 | 1,783 | -6 | -0.3% | 11,200 |
2019/07/09 | 1,757 | 1,812 | 1,745 | 1,789 | +36 | +2.1% | 30,700 |
2019/07/08 | 1,792 | 1,792 | 1,730 | 1,753 | -44 | -2.4% | 6,500 |
2019/07/05 | 1,763 | 1,797 | 1,761 | 1,797 | -3 | -0.2% | 5,400 |
2019/07/04 | 1,789 | 1,801 | 1,787 | 1,800 | ±0 | ±0% | 8,300 |
2019/07/03 | 1,761 | 1,800 | 1,709 | 1,800 | +25 | +1.4% | 25,500 |
2019/07/02 | 1,762 | 1,793 | 1,747 | 1,775 | +15 | +0.9% | 12,100 |
2019/07/01 | 1,742 | 1,773 | 1,742 | 1,760 | +10 | +0.6% | 6,000 |
2019/06/28 | 1,704 | 1,750 | 1,704 | 1,750 | +28 | +1.6% | 5,800 |
2019/06/27 | 1,720 | 1,742 | 1,689 | 1,722 | +23 | +1.4% | 4,900 |
2019/06/26 | 1,701 | 1,732 | 1,679 | 1,699 | -16 | -0.9% | 17,400 |
2019/06/25 | 1,713 | 1,746 | 1,705 | 1,715 | +2 | +0.1% | 4,900 |
2019/06/24 | 1,731 | 1,742 | 1,701 | 1,713 | -18 | -1% | 10,500 |
2019/06/21 | 1,765 | 1,800 | 1,731 | 1,731 | -74 | -4.1% | 18,100 |
2019/06/20 | 1,767 | 1,809 | 1,745 | 1,805 | +30 | +1.7% | 13,700 |
2019/06/19 | 1,797 | 1,819 | 1,775 | 1,775 | -25 | -1.4% | 6,000 |
2019/06/18 | 1,751 | 1,800 | 1,748 | 1,800 | +16 | +0.9% | 22,900 |
2019/06/17 | 1,775 | 1,786 | 1,736 | 1,784 | ±0 | ±0% | 8,800 |
2019/06/14 | 1,768 | 1,790 | 1,762 | 1,784 | +16 | +0.9% | 16,900 |
2019/06/13 | 1,788 | 1,800 | 1,756 | 1,768 | -27 | -1.5% | 11,500 |
2019/06/12 | 1,800 | 1,808 | 1,790 | 1,795 | -1 | -0.1% | 12,200 |
2019/06/11 | 1,807 | 1,811 | 1,780 | 1,796 | -12 | -0.7% | 15,500 |
2019/06/10 | 1,820 | 1,837 | 1,794 | 1,808 | +8 | +0.4% | 13,000 |
2019/06/07 | 1,741 | 1,849 | 1,734 | 1,800 | +59 | +3.4% | 27,400 |
2019/06/06 | 1,739 | 1,790 | 1,715 | 1,741 | +41 | +2.4% | 14,800 |
1251~
1300
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