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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,590 | 1,594 | 1,579 | 1,594 | +21 | +1.3% | 25,000 |
| 2017/07/10 | 1,570 | 1,599 | 1,540 | 1,573 | +36 | +2.3% | 46,000 |
| 2017/07/07 | 1,538 | 1,564 | 1,532 | 1,537 | -1 | -0.1% | 26,000 |
| 2017/07/06 | 1,540 | 1,540 | 1,510 | 1,538 | +36 | +2.4% | 9,000 |
| 2017/07/05 | 1,506 | 1,549 | 1,502 | 1,502 | -51 | -3.3% | 62,000 |
| 2017/07/04 | 1,605 | 1,636 | 1,553 | 1,553 | -45 | -2.8% | 53,000 |
| 2017/07/03 | 1,496 | 1,598 | 1,496 | 1,598 | +132 | +9% | 92,000 |
| 2017/06/30 | 1,417 | 1,467 | 1,402 | 1,466 | +46 | +3.2% | 64,000 |
| 2017/06/29 | 1,423 | 1,423 | 1,413 | 1,420 | +20 | +1.4% | 20,000 |
| 2017/06/28 | 1,420 | 1,420 | 1,400 | 1,400 | -18 | -1.3% | 44,000 |
| 2017/06/27 | 1,415 | 1,423 | 1,401 | 1,418 | +18 | +1.3% | 51,000 |
| 2017/06/26 | 1,400 | 1,400 | 1,385 | 1,400 | +10 | +0.7% | 29,000 |
| 2017/06/23 | 1,353 | 1,403 | 1,353 | 1,390 | +16 | +1.2% | 47,000 |
| 2017/06/22 | 1,369 | 1,380 | 1,365 | 1,374 | -26 | -1.9% | 23,000 |
| 2017/06/21 | 1,400 | 1,410 | 1,378 | 1,400 | ±0 | ±0% | 71,000 |
| 2017/06/20 | 1,400 | 1,421 | 1,378 | 1,400 | +26 | +1.9% | 162,000 |
| 2017/06/19 | 1,311 | 1,393 | 1,300 | 1,374 | +77 | +5.9% | 232,000 |
| 2017/06/16 | 1,259 | 1,300 | 1,248 | 1,297 | +63 | +5.1% | 146,000 |
| 2017/06/15 | 1,180 | 1,257 | 1,180 | 1,234 | +59 | +5% | 167,000 |
| 2017/06/14 | 1,141 | 1,187 | 1,141 | 1,175 | +36 | +3.2% | 53,000 |
| 2017/06/13 | 1,172 | 1,172 | 1,139 | 1,139 | -35 | -3% | 65,000 |
| 2017/06/12 | 1,180 | 1,180 | 1,171 | 1,174 | +1 | +0.1% | 25,000 |
| 2017/06/09 | 1,170 | 1,175 | 1,165 | 1,173 | ±0 | ±0% | 32,000 |
| 2017/06/08 | 1,178 | 1,179 | 1,166 | 1,173 | -9 | -0.8% | 28,000 |
| 2017/06/07 | 1,190 | 1,190 | 1,180 | 1,182 | -8 | -0.7% | 15,000 |
| 2017/06/06 | 1,201 | 1,201 | 1,188 | 1,190 | -14 | -1.2% | 27,000 |
| 2017/06/05 | 1,202 | 1,210 | 1,200 | 1,204 | +1 | +0.1% | 24,000 |
| 2017/06/02 | 1,221 | 1,221 | 1,193 | 1,203 | +1 | +0.1% | 45,000 |
| 2017/06/01 | 1,210 | 1,213 | 1,201 | 1,202 | -8 | -0.7% | 24,000 |
| 2017/05/31 | 1,193 | 1,214 | 1,186 | 1,210 | +24 | +2% | 36,000 |
| 2017/05/30 | 1,208 | 1,210 | 1,183 | 1,186 | -6 | -0.5% | 32,000 |
| 2017/05/29 | 1,196 | 1,214 | 1,185 | 1,192 | -12 | -1% | 45,000 |
| 2017/05/26 | 1,215 | 1,215 | 1,198 | 1,204 | -20 | -1.6% | 41,000 |
| 2017/05/25 | 1,211 | 1,230 | 1,201 | 1,224 | +4 | +0.3% | 38,000 |
| 2017/05/24 | 1,204 | 1,229 | 1,204 | 1,220 | +1 | +0.1% | 47,000 |
| 2017/05/23 | 1,237 | 1,240 | 1,203 | 1,219 | -23 | -1.9% | 60,000 |
| 2017/05/22 | 1,262 | 1,263 | 1,230 | 1,242 | -20 | -1.6% | 63,000 |
| 2017/05/19 | 1,272 | 1,290 | 1,261 | 1,262 | -18 | -1.4% | 91,000 |
| 2017/05/18 | 1,300 | 1,300 | 1,240 | 1,280 | +5 | +0.4% | 287,000 |
| 2017/05/17 | 1,292 | 1,312 | 1,266 | 1,275 | +10 | +0.8% | 270,000 |
| 2017/05/16 | 1,237 | 1,265 | 1,231 | 1,265 | +22 | +1.8% | 135,000 |
| 2017/05/15 | 1,215 | 1,246 | 1,190 | 1,243 | +58 | +4.9% | 95,000 |
| 2017/05/12 | 1,199 | 1,199 | 1,176 | 1,185 | -3 | -0.3% | 30,000 |
| 2017/05/11 | 1,199 | 1,203 | 1,177 | 1,188 | -16 | -1.3% | 52,000 |
| 2017/05/10 | 1,178 | 1,222 | 1,178 | 1,204 | +26 | +2.2% | 70,000 |
| 2017/05/09 | 1,220 | 1,222 | 1,176 | 1,178 | -22 | -1.8% | 82,000 |
| 2017/05/08 | 1,198 | 1,201 | 1,183 | 1,200 | +40 | +3.4% | 72,000 |
| 2017/05/02 | 1,131 | 1,170 | 1,126 | 1,160 | +42 | +3.8% | 35,000 |
| 2017/05/01 | 1,112 | 1,124 | 1,104 | 1,118 | -6 | -0.5% | 45,000 |
| 2017/04/28 | 1,128 | 1,138 | 1,120 | 1,124 | -1 | -0.1% | 40,000 |
1801～
1850
件表示中 / 3586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 | 108,000円 | +3.1% | +2.8% | 0.93% | 48.85倍 | 1.11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 |
| 藤コンポ | 155,400円 | +5.9% | +20.6% | 4.12% | 7.83倍 | 0.89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 |
| フコク | 180,400円 | +4.7% | +17.2% | 4.16% | 7.75倍 | 0.68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 |
| 桜ゴム | 188,000円 | -8.6% | -43.0% | 3.19% | 9.09倍 | 0.43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 | 4,300円 | +7.1% | - | 0.00% | 65.15倍 | 2.02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
