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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 1,800 | 1,800 | 1,800 | 1,800 | +10 | +0.6% | 3,000 |
| 2018/05/08 | 1,806 | 1,806 | 1,785 | 1,790 | -5 | -0.3% | 12,000 |
| 2018/05/07 | 1,795 | 1,800 | 1,769 | 1,795 | ±0 | ±0% | 17,000 |
| 2018/05/02 | 1,789 | 1,795 | 1,779 | 1,795 | +6 | +0.3% | 36,000 |
| 2018/05/01 | 1,790 | 1,792 | 1,778 | 1,789 | -4 | -0.2% | 22,000 |
| 2018/04/27 | 1,803 | 1,804 | 1,789 | 1,793 | -18 | -1% | 39,000 |
| 2018/04/26 | 1,799 | 1,811 | 1,799 | 1,811 | +12 | +0.7% | 6,000 |
| 2018/04/25 | 1,807 | 1,810 | 1,799 | 1,799 | -1 | -0.1% | 15,000 |
| 2018/04/24 | 1,800 | 1,811 | 1,800 | 1,800 | +1 | +0.1% | 16,000 |
| 2018/04/23 | 1,800 | 1,804 | 1,795 | 1,799 | -1 | -0.1% | 18,000 |
| 2018/04/20 | 1,818 | 1,839 | 1,792 | 1,800 | -18 | -1% | 51,000 |
| 2018/04/19 | 1,846 | 1,846 | 1,808 | 1,818 | -10 | -0.5% | 67,000 |
| 2018/04/18 | 1,840 | 1,843 | 1,813 | 1,828 | -12 | -0.7% | 45,000 |
| 2018/04/17 | 1,815 | 1,849 | 1,815 | 1,840 | +8 | +0.4% | 19,000 |
| 2018/04/16 | 1,818 | 1,832 | 1,818 | 1,832 | +7 | +0.4% | 6,000 |
| 2018/04/13 | 1,877 | 1,877 | 1,825 | 1,825 | -35 | -1.9% | 21,000 |
| 2018/04/12 | 1,845 | 1,868 | 1,845 | 1,860 | +15 | +0.8% | 32,000 |
| 2018/04/11 | 1,832 | 1,849 | 1,832 | 1,845 | +12 | +0.7% | 8,000 |
| 2018/04/10 | 1,813 | 1,843 | 1,811 | 1,833 | +20 | +1.1% | 12,000 |
| 2018/04/09 | 1,820 | 1,823 | 1,800 | 1,813 | -7 | -0.4% | 6,000 |
| 2018/04/06 | 1,833 | 1,834 | 1,820 | 1,820 | -15 | -0.8% | 8,000 |
| 2018/04/05 | 1,825 | 1,835 | 1,825 | 1,835 | +10 | +0.5% | 6,000 |
| 2018/04/04 | 1,868 | 1,868 | 1,825 | 1,825 | -24 | -1.3% | 14,000 |
| 2018/04/03 | 1,869 | 1,869 | 1,823 | 1,849 | -20 | -1.1% | 21,000 |
| 2018/04/02 | 1,855 | 1,880 | 1,854 | 1,869 | +14 | +0.8% | 30,000 |
| 2018/03/30 | 1,835 | 1,869 | 1,835 | 1,855 | +28 | +1.5% | 17,000 |
| 2018/03/29 | 1,791 | 1,841 | 1,791 | 1,827 | +28 | +1.6% | 23,000 |
| 2018/03/28 | 1,801 | 1,801 | 1,762 | 1,799 | -6 | -0.3% | 10,000 |
| 2018/03/27 | 1,777 | 1,805 | 1,737 | 1,805 | +46 | +2.6% | 13,000 |
| 2018/03/26 | 1,703 | 1,760 | 1,703 | 1,759 | +29 | +1.7% | 25,000 |
| 2018/03/23 | 1,730 | 1,740 | 1,700 | 1,730 | -20 | -1.1% | 33,000 |
| 2018/03/22 | 1,744 | 1,760 | 1,744 | 1,750 | +6 | +0.3% | 16,000 |
| 2018/03/20 | 1,720 | 1,744 | 1,715 | 1,744 | +14 | +0.8% | 26,000 |
| 2018/03/19 | 1,781 | 1,781 | 1,700 | 1,730 | -51 | -2.9% | 28,000 |
| 2018/03/16 | 1,769 | 1,782 | 1,760 | 1,781 | +12 | +0.7% | 20,000 |
| 2018/03/15 | 1,779 | 1,790 | 1,755 | 1,769 | -15 | -0.8% | 23,000 |
| 2018/03/14 | 1,785 | 1,797 | 1,782 | 1,784 | -16 | -0.9% | 21,000 |
| 2018/03/13 | 1,792 | 1,806 | 1,790 | 1,800 | +8 | +0.4% | 27,000 |
| 2018/03/12 | 1,808 | 1,846 | 1,788 | 1,792 | -16 | -0.9% | 37,000 |
| 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 |
1801～
1850
件表示中 / 3787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 | 95,500円 | +7.3% | -73.2% | 1.05% | 207.16倍 | 0.96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 | 192,800円 | -1.5% | +3.0% | 3.42% | 9.72倍 | 1.07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 | 189,500円 | -1.9% | +9.4% | 4.49% | 8.73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 |
| 桜ゴム | 212,900円 | +6.7% | -20.4% | 2.35% | 12.67倍 | 0.45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 | 5,100円 | +0.9% | - | 0.00% | 127.50倍 | 2.37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
