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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 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 |
| 2017/04/27 | 1,116 | 1,125 | 1,106 | 1,125 | +9 | +0.8% | 23,000 |
| 2017/04/26 | 1,118 | 1,122 | 1,097 | 1,116 | +28 | +2.6% | 47,000 |
| 2017/04/25 | 1,081 | 1,107 | 1,079 | 1,088 | +12 | +1.1% | 14,000 |
| 2017/04/24 | 1,110 | 1,110 | 1,076 | 1,076 | -25 | -2.3% | 31,000 |
| 2017/04/21 | 1,133 | 1,134 | 1,094 | 1,101 | -16 | -1.4% | 35,000 |
| 2017/04/20 | 1,116 | 1,133 | 1,111 | 1,117 | +17 | +1.5% | 63,000 |
| 2017/04/19 | 1,077 | 1,110 | 1,077 | 1,100 | +9 | +0.8% | 24,000 |
| 2017/04/18 | 1,090 | 1,114 | 1,069 | 1,091 | +15 | +1.4% | 46,000 |
| 2017/04/17 | 1,041 | 1,079 | 1,040 | 1,076 | +38 | +3.7% | 48,000 |
| 2017/04/14 | 1,046 | 1,046 | 1,026 | 1,038 | -10 | -1% | 59,000 |
| 2017/04/13 | 1,019 | 1,058 | 1,001 | 1,048 | +8 | +0.8% | 97,000 |
| 2017/04/12 | 1,089 | 1,089 | 1,020 | 1,040 | -54 | -4.9% | 139,000 |
| 2017/04/11 | 1,125 | 1,125 | 1,090 | 1,094 | -31 | -2.8% | 39,000 |
| 2017/04/10 | 1,106 | 1,138 | 1,106 | 1,125 | +19 | +1.7% | 81,000 |
| 2017/04/07 | 1,115 | 1,125 | 1,065 | 1,106 | -14 | -1.3% | 142,000 |
| 2017/04/06 | 1,145 | 1,145 | 1,102 | 1,120 | -34 | -2.9% | 155,000 |
| 2017/04/05 | 1,190 | 1,190 | 1,154 | 1,154 | -27 | -2.3% | 62,000 |
| 2017/04/04 | 1,207 | 1,207 | 1,180 | 1,181 | -33 | -2.7% | 65,000 |
| 2017/04/03 | 1,230 | 1,238 | 1,192 | 1,214 | -16 | -1.3% | 40,000 |
| 2017/03/31 | 1,228 | 1,270 | 1,228 | 1,230 | +2 | +0.2% | 83,000 |
| 2017/03/30 | 1,212 | 1,239 | 1,212 | 1,228 | +4 | +0.3% | 41,000 |
| 2017/03/29 | 1,219 | 1,225 | 1,204 | 1,224 | +22 | +1.8% | 55,000 |
| 2017/03/28 | 1,215 | 1,215 | 1,187 | 1,202 | -10 | -0.8% | 45,000 |
| 2017/03/27 | 1,194 | 1,212 | 1,168 | 1,212 | +26 | +2.2% | 88,000 |
| 2017/03/24 | 1,154 | 1,195 | 1,150 | 1,186 | +31 | +2.7% | 81,000 |
| 2017/03/23 | 1,190 | 1,190 | 1,141 | 1,155 | -47 | -3.9% | 169,000 |
| 2017/03/22 | 1,217 | 1,220 | 1,187 | 1,202 | -30 | -2.4% | 154,000 |
| 2017/03/21 | 1,249 | 1,263 | 1,222 | 1,232 | -36 | -2.8% | 109,000 |
| 2017/03/17 | 1,270 | 1,278 | 1,263 | 1,268 | +17 | +1.4% | 92,000 |
| 2017/03/16 | 1,223 | 1,256 | 1,223 | 1,251 | +34 | +2.8% | 78,000 |
| 2017/03/15 | 1,215 | 1,239 | 1,215 | 1,217 | +2 | +0.2% | 38,000 |
| 2017/03/14 | 1,214 | 1,219 | 1,187 | 1,215 | -11 | -0.9% | 96,000 |
| 2017/03/13 | 1,264 | 1,265 | 1,223 | 1,226 | -24 | -1.9% | 61,000 |
| 2017/03/10 | 1,270 | 1,270 | 1,250 | 1,250 | -24 | -1.9% | 37,000 |
| 2017/03/09 | 1,280 | 1,293 | 1,272 | 1,274 | -4 | -0.3% | 47,000 |
| 2017/03/08 | 1,240 | 1,278 | 1,240 | 1,278 | +38 | +3.1% | 42,000 |
| 2017/03/07 | 1,234 | 1,249 | 1,230 | 1,240 | ±0 | ±0% | 52,000 |
| 2017/03/06 | 1,251 | 1,262 | 1,236 | 1,240 | -10 | -0.8% | 59,000 |
1801～
1850
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
