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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 1,319 | 1,325 | 1,293 | 1,305 | -9 | -0.7% | 1,491,100 |
| 2021/03/30 | 1,306 | 1,317 | 1,285 | 1,314 | +9 | +0.7% | 1,170,800 |
| 2021/03/29 | 1,319 | 1,328 | 1,289 | 1,305 | +12 | +0.9% | 2,197,200 |
| 2021/03/26 | 1,293 | 1,297 | 1,283 | 1,293 | +19 | +1.5% | 1,486,400 |
| 2021/03/25 | 1,255 | 1,282 | 1,247 | 1,274 | +23 | +1.8% | 1,364,200 |
| 2021/03/24 | 1,230 | 1,254 | 1,221 | 1,251 | +17 | +1.4% | 1,641,000 |
| 2021/03/23 | 1,230 | 1,256 | 1,230 | 1,234 | +12 | +1% | 1,305,500 |
| 2021/03/22 | 1,230 | 1,234 | 1,215 | 1,222 | -6 | -0.5% | 1,028,500 |
| 2021/03/19 | 1,217 | 1,234 | 1,210 | 1,228 | +1 | +0.1% | 1,302,300 |
| 2021/03/18 | 1,200 | 1,227 | 1,195 | 1,227 | +28 | +2.3% | 1,225,100 |
| 2021/03/17 | 1,181 | 1,201 | 1,167 | 1,199 | -3 | -0.2% | 1,468,600 |
| 2021/03/16 | 1,219 | 1,223 | 1,199 | 1,202 | -12 | -1% | 943,400 |
| 2021/03/15 | 1,210 | 1,227 | 1,198 | 1,214 | +9 | +0.7% | 1,047,900 |
| 2021/03/12 | 1,188 | 1,207 | 1,181 | 1,205 | +17 | +1.4% | 1,342,600 |
| 2021/03/11 | 1,205 | 1,216 | 1,188 | 1,188 | -15 | -1.2% | 1,116,800 |
| 2021/03/10 | 1,190 | 1,223 | 1,184 | 1,203 | -11 | -0.9% | 1,442,400 |
| 2021/03/09 | 1,202 | 1,221 | 1,193 | 1,214 | +11 | +0.9% | 1,574,300 |
| 2021/03/08 | 1,213 | 1,223 | 1,196 | 1,203 | +2 | +0.2% | 1,155,300 |
| 2021/03/05 | 1,186 | 1,205 | 1,166 | 1,201 | +14 | +1.2% | 1,610,300 |
| 2021/03/04 | 1,204 | 1,209 | 1,168 | 1,187 | -32 | -2.6% | 1,596,900 |
| 2021/03/03 | 1,218 | 1,224 | 1,200 | 1,219 | +19 | +1.6% | 1,018,600 |
| 2021/03/02 | 1,225 | 1,235 | 1,189 | 1,200 | -22 | -1.8% | 970,600 |
| 2021/03/01 | 1,211 | 1,231 | 1,201 | 1,222 | +37 | +3.1% | 1,273,900 |
| 2021/02/26 | 1,197 | 1,212 | 1,185 | 1,185 | -25 | -2.1% | 1,387,900 |
| 2021/02/25 | 1,210 | 1,220 | 1,201 | 1,210 | +23 | +1.9% | 816,500 |
| 2021/02/24 | 1,182 | 1,208 | 1,179 | 1,187 | -7 | -0.6% | 1,730,800 |
| 2021/02/22 | 1,183 | 1,206 | 1,172 | 1,194 | +33 | +2.8% | 1,316,900 |
| 2021/02/19 | 1,155 | 1,180 | 1,152 | 1,161 | +1 | +0.1% | 1,344,000 |
| 2021/02/18 | 1,165 | 1,166 | 1,141 | 1,160 | +8 | +0.7% | 1,154,000 |
| 2021/02/17 | 1,143 | 1,158 | 1,135 | 1,152 | +2 | +0.2% | 1,049,200 |
| 2021/02/16 | 1,156 | 1,165 | 1,145 | 1,150 | +1 | +0.1% | 931,100 |
| 2021/02/15 | 1,166 | 1,170 | 1,133 | 1,149 | -9 | -0.8% | 1,454,900 |
| 2021/02/12 | 1,177 | 1,180 | 1,145 | 1,158 | -16 | -1.4% | 2,418,400 |
| 2021/02/10 | 1,101 | 1,184 | 1,098 | 1,174 | +145 | +14.1% | 4,702,000 |
| 2021/02/09 | 1,048 | 1,050 | 1,011 | 1,029 | -16 | -1.5% | 1,797,000 |
| 2021/02/08 | 1,032 | 1,045 | 1,025 | 1,045 | +25 | +2.5% | 989,900 |
| 2021/02/05 | 1,033 | 1,041 | 1,017 | 1,020 | -3 | -0.3% | 1,321,200 |
| 2021/02/04 | 1,006 | 1,024 | 1,004 | 1,023 | +21 | +2.1% | 1,179,600 |
| 2021/02/03 | 1,002 | 1,014 | 997 | 1,002 | +9 | +0.9% | 939,500 |
| 2021/02/02 | 985 | 1,001 | 979 | 993 | +13 | +1.3% | 802,300 |
| 2021/02/01 | 961 | 992 | 960 | 980 | +20 | +2.1% | 964,900 |
| 2021/01/29 | 984 | 988 | 957 | 960 | -21 | -2.1% | 1,404,300 |
| 2021/01/28 | 965 | 990 | 963 | 981 | +1 | +0.1% | 1,534,100 |
| 2021/01/27 | 995 | 998 | 977 | 980 | -5 | -0.5% | 770,900 |
| 2021/01/26 | 992 | 996 | 982 | 985 | -9 | -0.9% | 793,300 |
| 2021/01/25 | 1,018 | 1,020 | 989 | 994 | -23 | -2.3% | 1,448,700 |
| 2021/01/22 | 1,000 | 1,019 | 995 | 1,017 | +18 | +1.8% | 1,436,900 |
| 2021/01/21 | 999 | 1,013 | 989 | 999 | +10 | +1% | 1,961,500 |
| 2021/01/20 | 950 | 989 | 948 | 989 | +43 | +4.5% | 2,642,600 |
| 2021/01/19 | 936 | 964 | 936 | 946 | +11 | +1.2% | 1,025,300 |
1001～
1050
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
