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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,135 | 1,147 | 1,135 | 1,147 | +18 | +1.6% | 1,172,600 |
| 2022/11/17 | 1,127 | 1,135 | 1,122 | 1,129 | +7 | +0.6% | 1,015,000 |
| 2022/11/16 | 1,127 | 1,129 | 1,110 | 1,122 | -3 | -0.3% | 1,345,700 |
| 2022/11/15 | 1,113 | 1,128 | 1,111 | 1,125 | +11 | +1% | 1,091,300 |
| 2022/11/14 | 1,126 | 1,136 | 1,114 | 1,114 | -9 | -0.8% | 1,601,600 |
| 2022/11/11 | 1,118 | 1,139 | 1,110 | 1,123 | +20 | +1.8% | 3,184,200 |
| 2022/11/10 | 1,138 | 1,138 | 1,101 | 1,103 | -161 | -12.7% | 5,440,000 |
| 2022/11/09 | 1,269 | 1,277 | 1,262 | 1,264 | -5 | -0.4% | 783,300 |
| 2022/11/08 | 1,262 | 1,269 | 1,252 | 1,269 | +11 | +0.9% | 668,200 |
| 2022/11/07 | 1,264 | 1,269 | 1,254 | 1,258 | +9 | +0.7% | 643,600 |
| 2022/11/04 | 1,271 | 1,279 | 1,244 | 1,249 | -36 | -2.8% | 964,700 |
| 2022/11/02 | 1,272 | 1,288 | 1,271 | 1,285 | +10 | +0.8% | 863,200 |
| 2022/11/01 | 1,285 | 1,286 | 1,263 | 1,275 | -1 | -0.1% | 675,800 |
| 2022/10/31 | 1,260 | 1,276 | 1,257 | 1,276 | +25 | +2% | 837,300 |
| 2022/10/28 | 1,241 | 1,258 | 1,238 | 1,251 | +4 | +0.3% | 2,002,900 |
| 2022/10/27 | 1,248 | 1,253 | 1,241 | 1,247 | -5 | -0.4% | 656,600 |
| 2022/10/26 | 1,260 | 1,263 | 1,251 | 1,252 | -10 | -0.8% | 535,300 |
| 2022/10/25 | 1,247 | 1,264 | 1,241 | 1,262 | +18 | +1.4% | 663,200 |
| 2022/10/24 | 1,259 | 1,259 | 1,241 | 1,244 | +4 | +0.3% | 576,100 |
| 2022/10/21 | 1,238 | 1,247 | 1,234 | 1,240 | -2 | -0.2% | 585,800 |
| 2022/10/20 | 1,246 | 1,252 | 1,238 | 1,242 | -5 | -0.4% | 649,100 |
| 2022/10/19 | 1,239 | 1,253 | 1,238 | 1,247 | +7 | +0.6% | 668,400 |
| 2022/10/18 | 1,240 | 1,244 | 1,229 | 1,240 | +12 | +1% | 552,600 |
| 2022/10/17 | 1,225 | 1,234 | 1,225 | 1,228 | +3 | +0.2% | 551,100 |
| 2022/10/14 | 1,228 | 1,233 | 1,209 | 1,225 | +16 | +1.3% | 1,003,300 |
| 2022/10/13 | 1,210 | 1,219 | 1,205 | 1,209 | +4 | +0.3% | 615,600 |
| 2022/10/12 | 1,216 | 1,219 | 1,203 | 1,205 | -5 | -0.4% | 746,700 |
| 2022/10/11 | 1,188 | 1,213 | 1,187 | 1,210 | +6 | +0.5% | 845,800 |
| 2022/10/07 | 1,200 | 1,209 | 1,191 | 1,204 | -6 | -0.5% | 746,200 |
| 2022/10/06 | 1,209 | 1,216 | 1,207 | 1,210 | +8 | +0.7% | 881,100 |
| 2022/10/05 | 1,200 | 1,207 | 1,196 | 1,202 | +13 | +1.1% | 776,900 |
| 2022/10/04 | 1,195 | 1,196 | 1,179 | 1,189 | +22 | +1.9% | 688,300 |
| 2022/10/03 | 1,144 | 1,167 | 1,139 | 1,167 | +16 | +1.4% | 1,560,000 |
| 2022/09/30 | 1,179 | 1,183 | 1,151 | 1,151 | -43 | -3.6% | 1,397,300 |
| 2022/09/29 | 1,190 | 1,203 | 1,189 | 1,194 | +8 | +0.7% | 971,600 |
| 2022/09/28 | 1,183 | 1,198 | 1,180 | 1,186 | +1 | +0.1% | 1,765,000 |
| 2022/09/27 | 1,173 | 1,190 | 1,170 | 1,185 | +28 | +2.4% | 1,043,200 |
| 2022/09/26 | 1,180 | 1,186 | 1,157 | 1,157 | -44 | -3.7% | 1,472,900 |
| 2022/09/22 | 1,187 | 1,201 | 1,181 | 1,201 | +3 | +0.3% | 1,152,000 |
| 2022/09/21 | 1,200 | 1,208 | 1,196 | 1,198 | -28 | -2.3% | 820,500 |
| 2022/09/20 | 1,228 | 1,234 | 1,219 | 1,226 | +16 | +1.3% | 745,800 |
| 2022/09/16 | 1,218 | 1,224 | 1,208 | 1,210 | -21 | -1.7% | 997,000 |
| 2022/09/15 | 1,226 | 1,235 | 1,224 | 1,231 | +5 | +0.4% | 443,700 |
| 2022/09/14 | 1,224 | 1,235 | 1,224 | 1,226 | -20 | -1.6% | 808,800 |
| 2022/09/13 | 1,242 | 1,247 | 1,234 | 1,246 | +23 | +1.9% | 802,200 |
| 2022/09/12 | 1,240 | 1,242 | 1,222 | 1,223 | -11 | -0.9% | 542,800 |
| 2022/09/09 | 1,228 | 1,236 | 1,225 | 1,234 | -1 | -0.1% | 668,000 |
| 2022/09/08 | 1,226 | 1,237 | 1,219 | 1,235 | +19 | +1.6% | 791,700 |
| 2022/09/07 | 1,205 | 1,217 | 1,198 | 1,216 | +15 | +1.2% | 801,300 |
| 2022/09/06 | 1,196 | 1,205 | 1,185 | 1,201 | +15 | +1.3% | 467,800 |
601～
650
件表示中 / 3692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 | 185,300円 | +3.2% | +416.9% | 3.78% | 10.83倍 | 0.74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 |
| ブリヂストン | 602,200円 | -2.3% | +19.8% | 3.82% | 16.13倍 | 1.09倍 |
|
タイヤ世界首位級。米ファイアストン買収など世界展開。タイヤ管理などサービス型事業を加速 |
| 浜ゴム | 317,900円 | +11.4% | +14.4% | 3.21% | 6.15倍 | 0.56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 | 267,100円 | +3.5% | -26.6% | 4.68% | 8.23倍 | 0.87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 | 162,300円 | +2.4% | +18.5% | 3.70% | 6.77倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
