住友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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,493 | 1,505.5 | 1,489 | 1,500.5 | +14 | +0.9% | 917,500 |
| 2023/08/28 | 1,470 | 1,486.5 | 1,469 | 1,486.5 | +36.5 | +2.5% | 868,600 |
| 2023/08/25 | 1,431 | 1,455.5 | 1,429 | 1,450 | +8 | +0.6% | 677,200 |
| 2023/08/24 | 1,431.5 | 1,449.5 | 1,426 | 1,442 | +0.5 | ±0% | 653,500 |
| 2023/08/23 | 1,415 | 1,443 | 1,411.5 | 1,441.5 | +26 | +1.8% | 642,000 |
| 2023/08/22 | 1,395 | 1,417.5 | 1,391 | 1,415.5 | +20 | +1.4% | 826,200 |
| 2023/08/21 | 1,418 | 1,423.5 | 1,395 | 1,395.5 | -22.5 | -1.6% | 899,600 |
| 2023/08/18 | 1,429.5 | 1,440.5 | 1,411 | 1,418 | -22.5 | -1.6% | 570,900 |
| 2023/08/17 | 1,447.5 | 1,456 | 1,425 | 1,440.5 | -6.5 | -0.4% | 733,500 |
| 2023/08/16 | 1,451.5 | 1,464.5 | 1,440.5 | 1,447 | -14 | -1% | 1,066,900 |
| 2023/08/15 | 1,420 | 1,479 | 1,412 | 1,461 | +54.5 | +3.9% | 1,548,200 |
| 2023/08/14 | 1,410 | 1,434.5 | 1,400 | 1,406.5 | -5 | -0.4% | 784,300 |
| 2023/08/10 | 1,410 | 1,422.5 | 1,395.5 | 1,411.5 | -10.5 | -0.7% | 943,900 |
| 2023/08/09 | 1,455 | 1,459.5 | 1,410.5 | 1,422 | -18 | -1.3% | 980,600 |
| 2023/08/08 | 1,417 | 1,457 | 1,406.5 | 1,440 | +64.5 | +4.7% | 2,506,200 |
| 2023/08/07 | 1,367 | 1,500 | 1,361.5 | 1,375.5 | +3 | +0.2% | 3,164,500 |
| 2023/08/04 | 1,393 | 1,399.5 | 1,364 | 1,372.5 | -39.5 | -2.8% | 1,590,700 |
| 2023/08/03 | 1,454 | 1,454.5 | 1,410 | 1,412 | -58.5 | -4% | 900,100 |
| 2023/08/02 | 1,463.5 | 1,493.5 | 1,455 | 1,470.5 | -8.5 | -0.6% | 606,000 |
| 2023/08/01 | 1,458.5 | 1,479.5 | 1,454 | 1,479 | +27.5 | +1.9% | 615,200 |
| 2023/07/31 | 1,444 | 1,454.5 | 1,431 | 1,451.5 | +35.5 | +2.5% | 696,700 |
| 2023/07/28 | 1,408.5 | 1,424.5 | 1,391.5 | 1,416 | -8.5 | -0.6% | 924,200 |
| 2023/07/27 | 1,404.5 | 1,427.5 | 1,404 | 1,424.5 | +1.5 | +0.1% | 627,700 |
| 2023/07/26 | 1,447.5 | 1,447.5 | 1,420.5 | 1,423 | -37 | -2.5% | 699,800 |
| 2023/07/25 | 1,458 | 1,467.5 | 1,453 | 1,460 | +2 | +0.1% | 722,200 |
| 2023/07/24 | 1,440 | 1,463 | 1,440 | 1,458 | +23.5 | +1.6% | 688,300 |
| 2023/07/21 | 1,418.5 | 1,435 | 1,412.5 | 1,434.5 | +10 | +0.7% | 552,500 |
| 2023/07/20 | 1,424 | 1,433 | 1,416.5 | 1,424.5 | +3 | +0.2% | 497,800 |
| 2023/07/19 | 1,415.5 | 1,421.5 | 1,405.5 | 1,421.5 | +17.5 | +1.2% | 477,600 |
| 2023/07/18 | 1,383.5 | 1,404 | 1,377.5 | 1,404 | +27.5 | +2% | 546,500 |
| 2023/07/14 | 1,378.5 | 1,384 | 1,367.5 | 1,376.5 | -9 | -0.6% | 552,200 |
| 2023/07/13 | 1,373 | 1,391 | 1,369 | 1,385.5 | +8.5 | +0.6% | 545,100 |
| 2023/07/12 | 1,396 | 1,396.5 | 1,373 | 1,377 | -3.5 | -0.3% | 559,500 |
| 2023/07/11 | 1,401.5 | 1,404 | 1,375 | 1,380.5 | -5.5 | -0.4% | 545,400 |
| 2023/07/10 | 1,405.5 | 1,405.5 | 1,379 | 1,386 | -11 | -0.8% | 920,900 |
| 2023/07/07 | 1,404 | 1,406.5 | 1,382 | 1,397 | -7.5 | -0.5% | 801,700 |
| 2023/07/06 | 1,398 | 1,410 | 1,395 | 1,404.5 | -1.5 | -0.1% | 707,500 |
| 2023/07/05 | 1,393 | 1,407 | 1,379.5 | 1,406 | +9.5 | +0.7% | 503,400 |
| 2023/07/04 | 1,414.5 | 1,419 | 1,396.5 | 1,396.5 | -11 | -0.8% | 462,800 |
| 2023/07/03 | 1,400.5 | 1,415.5 | 1,400.5 | 1,407.5 | +13.5 | +1% | 546,200 |
| 2023/06/30 | 1,407.5 | 1,413 | 1,386.5 | 1,394 | -12.5 | -0.9% | 887,500 |
| 2023/06/29 | 1,419 | 1,429 | 1,402.5 | 1,406.5 | -16.5 | -1.2% | 972,500 |
| 2023/06/28 | 1,377 | 1,423 | 1,377 | 1,423 | +54.5 | +4% | 1,520,000 |
| 2023/06/27 | 1,361 | 1,369 | 1,354 | 1,368.5 | +18 | +1.3% | 779,500 |
| 2023/06/26 | 1,343.5 | 1,359 | 1,336.5 | 1,350.5 | +11 | +0.8% | 520,500 |
| 2023/06/23 | 1,361 | 1,362.5 | 1,332 | 1,339.5 | -17.5 | -1.3% | 675,700 |
| 2023/06/22 | 1,347 | 1,364.5 | 1,344.5 | 1,357 | +14 | +1% | 911,700 |
| 2023/06/21 | 1,308 | 1,344 | 1,306 | 1,343 | +26 | +2% | 744,500 |
| 2023/06/20 | 1,321.5 | 1,323 | 1,307 | 1,317 | -11.5 | -0.9% | 451,200 |
| 2023/06/19 | 1,340 | 1,340 | 1,322 | 1,328.5 | -3 | -0.2% | 372,900 |
501～
550
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「住友ゴム」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 |
|---|---|---|---|---|---|---|---|---|
| 住友ゴム | 186,600円 | +0.3% | +416.9% | 3.75% | 10.90倍 | 0.76倍 |
|
タイヤ国内２位。商標はダンロップ中心にファルケンも育成。ゴルフ用品やスポーツ施設運営も |
| 浜ゴム | 592,100円 | +12.8% | +17.0% | 1.89% | 10.61倍 | 1.07倍 |
|
タイヤ国内３位。農機や産業車両向けタイヤ強化。ホース配管や工業資材、ゴルフクラブも展開 |
| ＴＯＹＯＴＩＲＥ | 404,800円 | +3.5% | -23.6% | 3.21% | 11.13倍 | 1.30倍 |
|
タイヤ国内４位。北米での大口径ＳＵＶ用に強み。自動車ゴム製品も。三菱商事が筆頭株主 |
| 住友理工 | 221,300円 | -2.9% | -9.4% | 2.71% | 11.21倍 | 1.07倍 |
|
自動車用防振ゴム大手。トヨタほか自動車各社へ納入、建機や事務機器向け部品も。住友電工系 |
| 西川ゴム | 309,000円 | -8.8% | +5.0% | 5.95% | 26.67倍 | 1.27倍 |
|
自動車部品の独立系メーカー。一般産業資材も。すべての国内自動車メーカーにシール製品納入 |
市場注目の銘柄
チャート関連のコラム
