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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 1,783 | 1,804 | 1,783 | 1,800 | ±0 | ±0% | 63,000 |
| 2017/10/10 | 1,780 | 1,820 | 1,750 | 1,800 | +37 | +2.1% | 63,000 |
| 2017/10/06 | 1,750 | 1,786 | 1,730 | 1,763 | -4 | -0.2% | 32,000 |
| 2017/10/05 | 1,770 | 1,779 | 1,729 | 1,767 | -3 | -0.2% | 23,000 |
| 2017/10/04 | 1,765 | 1,789 | 1,765 | 1,770 | +5 | +0.3% | 27,000 |
| 2017/10/03 | 1,800 | 1,805 | 1,765 | 1,765 | -35 | -1.9% | 50,000 |
| 2017/10/02 | 1,740 | 1,800 | 1,724 | 1,800 | +90 | +5.3% | 105,000 |
| 2017/09/29 | 1,714 | 1,743 | 1,702 | 1,710 | -2 | -0.1% | 59,000 |
| 2017/09/28 | 1,644 | 1,725 | 1,644 | 1,712 | +74 | +4.5% | 58,000 |
| 2017/09/27 | 1,600 | 1,639 | 1,600 | 1,638 | +38 | +2.4% | 26,000 |
| 2017/09/26 | 1,600 | 1,610 | 1,589 | 1,600 | +18 | +1.1% | 61,000 |
| 2017/09/25 | 1,577 | 1,599 | 1,574 | 1,582 | -14 | -0.9% | 7,000 |
| 2017/09/22 | 1,615 | 1,615 | 1,576 | 1,596 | -9 | -0.6% | 29,000 |
| 2017/09/21 | 1,558 | 1,631 | 1,554 | 1,605 | +37 | +2.4% | 46,000 |
| 2017/09/20 | 1,571 | 1,580 | 1,560 | 1,568 | -17 | -1.1% | 16,000 |
| 2017/09/19 | 1,633 | 1,633 | 1,585 | 1,585 | -20 | -1.2% | 31,000 |
| 2017/09/15 | 1,617 | 1,617 | 1,590 | 1,605 | -12 | -0.7% | 26,000 |
| 2017/09/14 | 1,610 | 1,624 | 1,580 | 1,617 | +1 | +0.1% | 22,000 |
| 2017/09/13 | 1,610 | 1,635 | 1,610 | 1,616 | +16 | +1% | 25,000 |
| 2017/09/12 | 1,586 | 1,629 | 1,586 | 1,600 | +15 | +0.9% | 32,000 |
| 2017/09/11 | 1,593 | 1,599 | 1,582 | 1,585 | +32 | +2.1% | 11,000 |
| 2017/09/08 | 1,553 | 1,590 | 1,553 | 1,553 | -32 | -2% | 52,000 |
| 2017/09/07 | 1,574 | 1,599 | 1,574 | 1,585 | +11 | +0.7% | 7,000 |
| 2017/09/06 | 1,571 | 1,599 | 1,546 | 1,574 | -34 | -2.1% | 26,000 |
| 2017/09/05 | 1,635 | 1,635 | 1,577 | 1,608 | -27 | -1.7% | 45,000 |
| 2017/09/04 | 1,651 | 1,651 | 1,611 | 1,635 | -16 | -1% | 28,000 |
| 2017/09/01 | 1,646 | 1,658 | 1,623 | 1,651 | -4 | -0.2% | 38,000 |
| 2017/08/31 | 1,634 | 1,655 | 1,629 | 1,655 | +27 | +1.7% | 17,000 |
| 2017/08/30 | 1,646 | 1,650 | 1,628 | 1,628 | +19 | +1.2% | 31,000 |
| 2017/08/29 | 1,625 | 1,630 | 1,609 | 1,609 | -1 | -0.1% | 32,000 |
| 2017/08/28 | 1,650 | 1,650 | 1,565 | 1,610 | ±0 | ±0% | 26,000 |
| 2017/08/25 | 1,562 | 1,611 | 1,562 | 1,610 | +48 | +3.1% | 29,000 |
| 2017/08/24 | 1,549 | 1,562 | 1,542 | 1,562 | +16 | +1% | 30,000 |
| 2017/08/23 | 1,550 | 1,587 | 1,538 | 1,546 | +18 | +1.2% | 46,000 |
| 2017/08/22 | 1,450 | 1,533 | 1,450 | 1,528 | +79 | +5.5% | 36,000 |
| 2017/08/21 | 1,442 | 1,473 | 1,426 | 1,449 | +15 | +1% | 43,000 |
| 2017/08/18 | 1,423 | 1,442 | 1,411 | 1,434 | -19 | -1.3% | 30,000 |
| 2017/08/17 | 1,500 | 1,501 | 1,453 | 1,453 | -55 | -3.6% | 82,000 |
| 2017/08/16 | 1,513 | 1,550 | 1,508 | 1,508 | -12 | -0.8% | 37,000 |
| 2017/08/15 | 1,535 | 1,580 | 1,520 | 1,520 | -14 | -0.9% | 53,000 |
| 2017/08/14 | 1,565 | 1,569 | 1,513 | 1,534 | -50 | -3.2% | 47,000 |
| 2017/08/10 | 1,670 | 1,691 | 1,561 | 1,584 | -166 | -9.5% | 108,000 |
| 2017/08/09 | 1,741 | 1,760 | 1,722 | 1,750 | -15 | -0.8% | 46,000 |
| 2017/08/08 | 1,750 | 1,777 | 1,730 | 1,765 | -15 | -0.8% | 45,000 |
| 2017/08/07 | 1,754 | 1,780 | 1,738 | 1,780 | +1 | +0.1% | 33,000 |
| 2017/08/04 | 1,800 | 1,817 | 1,777 | 1,779 | -31 | -1.7% | 40,000 |
| 2017/08/03 | 1,755 | 1,810 | 1,741 | 1,810 | +49 | +2.8% | 49,000 |
| 2017/08/02 | 1,711 | 1,812 | 1,701 | 1,761 | +21 | +1.2% | 71,000 |
| 2017/08/01 | 1,681 | 1,740 | 1,681 | 1,740 | +47 | +2.8% | 49,000 |
| 2017/07/31 | 1,700 | 1,722 | 1,689 | 1,693 | -12 | -0.7% | 39,000 |
1701～
1750
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
