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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 1,794 | 1,808 | 1,777 | 1,808 | +10 | +0.6% | 21,000 |
| 2018/03/08 | 1,787 | 1,835 | 1,787 | 1,798 | +3 | +0.2% | 16,000 |
| 2018/03/07 | 1,794 | 1,822 | 1,794 | 1,795 | -16 | -0.9% | 16,000 |
| 2018/03/06 | 1,793 | 1,815 | 1,793 | 1,811 | +38 | +2.1% | 24,000 |
| 2018/03/05 | 1,771 | 1,784 | 1,771 | 1,773 | +3 | +0.2% | 25,000 |
| 2018/03/02 | 1,765 | 1,790 | 1,756 | 1,770 | -5 | -0.3% | 23,000 |
| 2018/03/01 | 1,770 | 1,795 | 1,763 | 1,775 | +10 | +0.6% | 28,000 |
| 2018/02/28 | 1,760 | 1,799 | 1,741 | 1,765 | +9 | +0.5% | 22,000 |
| 2018/02/27 | 1,827 | 1,850 | 1,754 | 1,756 | -60 | -3.3% | 30,000 |
| 2018/02/26 | 1,888 | 1,889 | 1,811 | 1,816 | -35 | -1.9% | 32,000 |
| 2018/02/23 | 1,849 | 1,880 | 1,820 | 1,851 | +26 | +1.4% | 28,000 |
| 2018/02/22 | 1,831 | 1,856 | 1,811 | 1,825 | +19 | +1.1% | 18,000 |
| 2018/02/21 | 1,856 | 1,874 | 1,806 | 1,806 | -44 | -2.4% | 21,000 |
| 2018/02/20 | 1,836 | 1,855 | 1,836 | 1,850 | +15 | +0.8% | 32,000 |
| 2018/02/19 | 1,820 | 1,875 | 1,820 | 1,835 | +56 | +3.1% | 31,000 |
| 2018/02/16 | 1,741 | 1,780 | 1,741 | 1,779 | +78 | +4.6% | 11,000 |
| 2018/02/15 | 1,620 | 1,749 | 1,620 | 1,701 | +101 | +6.3% | 63,000 |
| 2018/02/14 | 1,700 | 1,700 | 1,551 | 1,600 | -100 | -5.9% | 120,000 |
| 2018/02/13 | 1,800 | 1,819 | 1,700 | 1,700 | -100 | -5.6% | 74,000 |
| 2018/02/09 | 1,740 | 1,800 | 1,705 | 1,800 | +20 | +1.1% | 70,000 |
| 2018/02/08 | 1,764 | 1,839 | 1,764 | 1,780 | -20 | -1.1% | 45,000 |
| 2018/02/07 | 1,867 | 1,910 | 1,775 | 1,800 | -21 | -1.2% | 70,000 |
| 2018/02/06 | 1,800 | 1,890 | 1,750 | 1,821 | -99 | -5.2% | 96,000 |
| 2018/02/05 | 1,952 | 1,973 | 1,911 | 1,920 | -103 | -5.1% | 97,000 |
| 2018/02/02 | 2,039 | 2,039 | 2,000 | 2,023 | -16 | -0.8% | 47,000 |
| 2018/02/01 | 1,998 | 2,087 | 1,986 | 2,039 | +54 | +2.7% | 96,000 |
| 2018/01/31 | 1,952 | 1,993 | 1,952 | 1,985 | +4 | +0.2% | 25,000 |
| 2018/01/30 | 1,993 | 1,993 | 1,963 | 1,981 | +16 | +0.8% | 48,000 |
| 2018/01/29 | 1,998 | 2,002 | 1,965 | 1,965 | -4 | -0.2% | 47,000 |
| 2018/01/26 | 1,950 | 1,996 | 1,950 | 1,969 | +24 | +1.2% | 45,000 |
| 2018/01/25 | 1,961 | 1,985 | 1,884 | 1,945 | -16 | -0.8% | 34,000 |
| 2018/01/24 | 1,940 | 1,981 | 1,940 | 1,961 | +22 | +1.1% | 38,000 |
| 2018/01/23 | 1,850 | 1,950 | 1,850 | 1,939 | +89 | +4.8% | 55,000 |
| 2018/01/22 | 1,813 | 1,854 | 1,813 | 1,850 | +25 | +1.4% | 24,000 |
| 2018/01/19 | 1,825 | 1,825 | 1,805 | 1,825 | -15 | -0.8% | 26,000 |
| 2018/01/18 | 1,861 | 1,861 | 1,840 | 1,840 | -29 | -1.6% | 16,000 |
| 2018/01/17 | 1,855 | 1,874 | 1,848 | 1,869 | -1 | -0.1% | 21,000 |
| 2018/01/16 | 1,864 | 1,870 | 1,849 | 1,870 | +10 | +0.5% | 12,000 |
| 2018/01/15 | 1,848 | 1,870 | 1,848 | 1,860 | +12 | +0.6% | 7,000 |
| 2018/01/12 | 1,866 | 1,868 | 1,845 | 1,848 | -17 | -0.9% | 24,000 |
| 2018/01/11 | 1,885 | 1,889 | 1,855 | 1,865 | -20 | -1.1% | 13,000 |
| 2018/01/10 | 1,856 | 1,905 | 1,856 | 1,885 | -2 | -0.1% | 27,000 |
| 2018/01/09 | 1,806 | 1,887 | 1,786 | 1,887 | +81 | +4.5% | 40,000 |
| 2018/01/05 | 1,795 | 1,806 | 1,771 | 1,806 | +11 | +0.6% | 50,000 |
| 2018/01/04 | 1,790 | 1,797 | 1,750 | 1,795 | +45 | +2.6% | 64,000 |
| 2017/12/29 | 1,700 | 1,752 | 1,700 | 1,750 | +51 | +3% | 42,000 |
| 2017/12/28 | 1,673 | 1,704 | 1,667 | 1,699 | +33 | +2% | 33,000 |
| 2017/12/27 | 1,660 | 1,668 | 1,656 | 1,666 | -5 | -0.3% | 42,000 |
| 2017/12/26 | 1,675 | 1,678 | 1,663 | 1,671 | ±0 | ±0% | 24,000 |
| 2017/12/25 | 1,679 | 1,679 | 1,668 | 1,671 | -6 | -0.4% | 24,000 |
1601～
1650
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
