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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 1,223 | 1,258 | 1,223 | 1,250 | +17 | +1.4% | 80,000 |
| 2017/03/02 | 1,244 | 1,259 | 1,223 | 1,233 | -8 | -0.6% | 94,000 |
| 2017/03/01 | 1,268 | 1,268 | 1,233 | 1,241 | -27 | -2.1% | 80,000 |
| 2017/02/28 | 1,282 | 1,299 | 1,260 | 1,268 | -15 | -1.2% | 63,000 |
| 2017/02/27 | 1,265 | 1,309 | 1,265 | 1,283 | +23 | +1.8% | 118,000 |
| 2017/02/24 | 1,315 | 1,317 | 1,241 | 1,260 | -25 | -1.9% | 128,000 |
| 2017/02/23 | 1,203 | 1,285 | 1,203 | 1,285 | +111 | +9.5% | 242,000 |
| 2017/02/22 | 1,192 | 1,192 | 1,162 | 1,174 | -6 | -0.5% | 62,000 |
| 2017/02/21 | 1,185 | 1,198 | 1,170 | 1,180 | +1 | +0.1% | 101,000 |
| 2017/02/20 | 1,150 | 1,183 | 1,134 | 1,179 | +29 | +2.5% | 77,000 |
| 2017/02/17 | 1,120 | 1,153 | 1,120 | 1,150 | +30 | +2.7% | 68,000 |
| 2017/02/16 | 1,100 | 1,139 | 1,092 | 1,120 | +24 | +2.2% | 145,000 |
| 2017/02/15 | 1,120 | 1,127 | 1,080 | 1,096 | -37 | -3.3% | 189,000 |
| 2017/02/14 | 1,185 | 1,185 | 1,060 | 1,133 | -22 | -1.9% | 273,000 |
| 2017/02/13 | 1,127 | 1,169 | 1,127 | 1,155 | +51 | +4.6% | 89,000 |
| 2017/02/10 | 1,113 | 1,134 | 1,100 | 1,104 | +3 | +0.3% | 37,000 |
| 2017/02/09 | 1,095 | 1,107 | 1,095 | 1,101 | +12 | +1.1% | 20,000 |
| 2017/02/08 | 1,093 | 1,093 | 1,076 | 1,089 | +14 | +1.3% | 35,000 |
| 2017/02/07 | 1,097 | 1,097 | 1,060 | 1,075 | -22 | -2% | 26,000 |
| 2017/02/06 | 1,092 | 1,118 | 1,043 | 1,097 | ±0 | ±0% | 44,000 |
| 2017/02/03 | 1,132 | 1,142 | 1,090 | 1,097 | -35 | -3.1% | 91,000 |
| 2017/02/02 | 1,091 | 1,159 | 1,091 | 1,132 | +46 | +4.2% | 170,000 |
| 2017/02/01 | 1,071 | 1,111 | 1,071 | 1,086 | +3 | +0.3% | 53,000 |
| 2017/01/31 | 1,091 | 1,104 | 1,075 | 1,083 | -31 | -2.8% | 57,000 |
| 2017/01/30 | 1,117 | 1,117 | 1,101 | 1,114 | -3 | -0.3% | 40,000 |
| 2017/01/27 | 1,111 | 1,119 | 1,098 | 1,117 | +17 | +1.5% | 65,000 |
| 2017/01/26 | 1,070 | 1,129 | 1,069 | 1,100 | +42 | +4% | 216,000 |
| 2017/01/25 | 1,050 | 1,065 | 1,046 | 1,058 | +26 | +2.5% | 114,000 |
| 2017/01/24 | 1,009 | 1,037 | 1,009 | 1,032 | +23 | +2.3% | 106,000 |
| 2017/01/23 | 988 | 1,010 | 988 | 1,009 | +30 | +3.1% | 72,000 |
| 2017/01/20 | 961 | 987 | 961 | 979 | +11 | +1.1% | 23,000 |
| 2017/01/19 | 970 | 970 | 957 | 968 | +13 | +1.4% | 30,000 |
| 2017/01/18 | 956 | 968 | 955 | 955 | ±0 | ±0% | 53,000 |
| 2017/01/17 | 938 | 962 | 938 | 955 | +18 | +1.9% | 43,000 |
| 2017/01/16 | 974 | 985 | 936 | 937 | -33 | -3.4% | 98,000 |
| 2017/01/13 | 989 | 991 | 967 | 970 | -21 | -2.1% | 58,000 |
| 2017/01/12 | 1,007 | 1,020 | 981 | 991 | -10 | -1% | 100,000 |
| 2017/01/11 | 959 | 1,019 | 959 | 1,001 | +51 | +5.4% | 168,000 |
| 2017/01/10 | 955 | 957 | 946 | 950 | +10 | +1.1% | 52,000 |
| 2017/01/06 | 939 | 945 | 931 | 940 | +2 | +0.2% | 19,000 |
| 2017/01/05 | 918 | 938 | 918 | 938 | +20 | +2.2% | 30,000 |
| 2017/01/04 | 912 | 924 | 912 | 918 | +12 | +1.3% | 34,000 |
| 2016/12/30 | 911 | 915 | 893 | 906 | +3 | +0.3% | 14,000 |
| 2016/12/29 | 916 | 916 | 903 | 903 | -17 | -1.8% | 22,000 |
| 2016/12/28 | 923 | 925 | 920 | 920 | -3 | -0.3% | 27,000 |
| 2016/12/27 | 920 | 927 | 918 | 923 | +9 | +1% | 46,000 |
| 2016/12/26 | 914 | 920 | 908 | 914 | +7 | +0.8% | 52,000 |
| 2016/12/22 | 899 | 907 | 887 | 907 | +8 | +0.9% | 36,000 |
| 2016/12/21 | 909 | 911 | 895 | 899 | +4 | +0.4% | 25,000 |
| 2016/12/20 | 883 | 905 | 883 | 895 | +2 | +0.2% | 28,000 |
1851～
1900
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
