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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,900 | 1,953 | 1,870 | 1,870 | -44 | -2.3% | 19,200 |
2019/03/15 | 1,941 | 1,950 | 1,906 | 1,914 | -36 | -1.8% | 22,100 |
2019/03/14 | 1,947 | 1,973 | 1,947 | 1,950 | +3 | +0.2% | 5,000 |
2019/03/13 | 1,932 | 1,958 | 1,930 | 1,947 | -8 | -0.4% | 16,600 |
2019/03/12 | 1,952 | 1,986 | 1,952 | 1,955 | +4 | +0.2% | 10,700 |
2019/03/11 | 1,875 | 2,000 | 1,851 | 1,951 | +76 | +4.1% | 25,500 |
2019/03/08 | 1,835 | 1,875 | 1,821 | 1,875 | +31 | +1.7% | 19,400 |
2019/03/07 | 1,842 | 1,861 | 1,832 | 1,844 | +2 | +0.1% | 11,600 |
2019/03/06 | 1,815 | 1,868 | 1,815 | 1,842 | -13 | -0.7% | 15,500 |
2019/03/05 | 1,814 | 1,861 | 1,804 | 1,855 | +5 | +0.3% | 11,000 |
2019/03/04 | 1,830 | 1,874 | 1,825 | 1,850 | +18 | +1% | 15,600 |
2019/03/01 | 1,805 | 1,845 | 1,802 | 1,832 | +22 | +1.2% | 11,100 |
2019/02/28 | 1,810 | 1,828 | 1,810 | 1,810 | +1 | +0.1% | 4,100 |
2019/02/27 | 1,824 | 1,825 | 1,801 | 1,809 | -13 | -0.7% | 3,600 |
2019/02/26 | 1,806 | 1,830 | 1,801 | 1,822 | +10 | +0.6% | 7,000 |
2019/02/25 | 1,825 | 1,825 | 1,809 | 1,812 | -13 | -0.7% | 1,400 |
2019/02/22 | 1,842 | 1,842 | 1,761 | 1,825 | +23 | +1.3% | 11,800 |
2019/02/21 | 1,841 | 1,841 | 1,781 | 1,802 | -7 | -0.4% | 3,100 |
2019/02/20 | 1,800 | 1,871 | 1,800 | 1,809 | +9 | +0.5% | 12,900 |
2019/02/19 | 1,796 | 1,819 | 1,788 | 1,800 | +31 | +1.8% | 11,100 |
2019/02/18 | 1,776 | 1,799 | 1,750 | 1,769 | -1 | -0.1% | 14,100 |
2019/02/15 | 1,815 | 1,831 | 1,768 | 1,770 | -70 | -3.8% | 35,600 |
2019/02/14 | 1,821 | 1,889 | 1,819 | 1,840 | -41 | -2.2% | 28,100 |
2019/02/13 | 1,816 | 1,936 | 1,816 | 1,881 | +65 | +3.6% | 20,100 |
2019/02/12 | 1,815 | 1,830 | 1,792 | 1,816 | -32 | -1.7% | 13,300 |
2019/02/08 | 1,830 | 1,876 | 1,830 | 1,848 | -22 | -1.2% | 10,300 |
2019/02/07 | 1,866 | 1,888 | 1,834 | 1,870 | -22 | -1.2% | 9,900 |
2019/02/06 | 1,899 | 1,905 | 1,866 | 1,892 | +11 | +0.6% | 11,500 |
2019/02/05 | 1,850 | 1,887 | 1,839 | 1,881 | +31 | +1.7% | 13,500 |
2019/02/04 | 1,836 | 1,891 | 1,818 | 1,850 | +24 | +1.3% | 27,600 |
2019/02/01 | 1,867 | 1,867 | 1,800 | 1,826 | -9 | -0.5% | 10,400 |
2019/01/31 | 1,802 | 1,847 | 1,785 | 1,835 | +33 | +1.8% | 15,900 |
2019/01/30 | 1,842 | 1,842 | 1,778 | 1,802 | -10 | -0.6% | 17,500 |
2019/01/29 | 1,875 | 1,875 | 1,800 | 1,812 | -63 | -3.4% | 21,500 |
2019/01/28 | 1,836 | 1,890 | 1,810 | 1,875 | +27 | +1.5% | 18,900 |
2019/01/25 | 1,837 | 1,893 | 1,827 | 1,848 | +13 | +0.7% | 25,700 |
2019/01/24 | 1,842 | 1,842 | 1,790 | 1,835 | +8 | +0.4% | 22,900 |
2019/01/23 | 1,777 | 1,837 | 1,728 | 1,827 | +69 | +3.9% | 41,100 |
2019/01/22 | 1,773 | 1,773 | 1,705 | 1,758 | +10 | +0.6% | 33,500 |
2019/01/21 | 1,792 | 1,810 | 1,733 | 1,748 | -35 | -2% | 31,600 |
2019/01/18 | 1,803 | 1,803 | 1,753 | 1,783 | -11 | -0.6% | 30,200 |
2019/01/17 | 1,866 | 1,866 | 1,784 | 1,794 | -71 | -3.8% | 29,200 |
2019/01/16 | 1,775 | 1,887 | 1,775 | 1,865 | +90 | +5.1% | 25,400 |
2019/01/15 | 1,813 | 1,819 | 1,737 | 1,775 | -59 | -3.2% | 87,000 |
2019/01/11 | 1,845 | 1,904 | 1,819 | 1,834 | -11 | -0.6% | 28,900 |
2019/01/10 | 1,914 | 1,931 | 1,831 | 1,845 | -69 | -3.6% | 33,500 |
2019/01/09 | 1,933 | 1,966 | 1,860 | 1,914 | +34 | +1.8% | 16,400 |
2019/01/08 | 1,876 | 1,951 | 1,852 | 1,880 | +4 | +0.2% | 24,900 |
2019/01/07 | 1,963 | 1,992 | 1,863 | 1,876 | +4 | +0.2% | 33,500 |
2019/01/04 | 1,837 | 1,892 | 1,810 | 1,872 | -100 | -5.1% | 42,800 |
1351~
1400
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