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 |
|---|---|---|---|---|---|---|---|
| 2025/02/25 | 1,735 | 1,809.5 | 1,734 | 1,797.5 | +46 | +2.6% | 1,870,200 |
| 2025/02/21 | 1,714.5 | 1,751.5 | 1,712.5 | 1,751.5 | +41.5 | +2.4% | 1,748,400 |
| 2025/02/20 | 1,730.5 | 1,739.5 | 1,700 | 1,710 | -29 | -1.7% | 1,047,900 |
| 2025/02/19 | 1,742 | 1,758 | 1,732 | 1,739 | -19.5 | -1.1% | 939,500 |
| 2025/02/18 | 1,751.5 | 1,767 | 1,736.5 | 1,758.5 | +3.5 | +0.2% | 855,200 |
| 2025/02/17 | 1,756 | 1,781.5 | 1,749 | 1,755 | +20.5 | +1.2% | 1,382,700 |
| 2025/02/14 | 1,795 | 1,836 | 1,718 | 1,734.5 | -5.5 | -0.3% | 1,947,400 |
| 2025/02/13 | 1,769.5 | 1,796 | 1,698 | 1,740 | -28 | -1.6% | 5,217,600 |
| 2025/02/12 | 1,798 | 1,799 | 1,753 | 1,768 | -30 | -1.7% | 1,467,500 |
| 2025/02/10 | 1,799 | 1,799 | 1,776.5 | 1,798 | +12 | +0.7% | 551,600 |
| 2025/02/07 | 1,771.5 | 1,789.5 | 1,763.5 | 1,786 | +16 | +0.9% | 626,900 |
| 2025/02/06 | 1,765 | 1,775.5 | 1,757 | 1,770 | +8.5 | +0.5% | 584,200 |
| 2025/02/05 | 1,762 | 1,774 | 1,746.5 | 1,761.5 | +2 | +0.1% | 1,106,900 |
| 2025/02/04 | 1,765 | 1,779 | 1,753.5 | 1,759.5 | +11.5 | +0.7% | 689,300 |
| 2025/02/03 | 1,776 | 1,789 | 1,748 | 1,748 | -68 | -3.7% | 1,176,000 |
| 2025/01/31 | 1,820 | 1,823 | 1,805.5 | 1,816 | +4 | +0.2% | 1,025,200 |
| 2025/01/30 | 1,788 | 1,814 | 1,780 | 1,812 | +17 | +0.9% | 1,203,400 |
| 2025/01/29 | 1,778 | 1,802.5 | 1,769 | 1,795 | +26.5 | +1.5% | 1,098,200 |
| 2025/01/28 | 1,761.5 | 1,785 | 1,755.5 | 1,768.5 | -18.5 | -1% | 1,104,800 |
| 2025/01/27 | 1,778.5 | 1,790.5 | 1,770.5 | 1,787 | +18 | +1% | 850,000 |
| 2025/01/24 | 1,789.5 | 1,794.5 | 1,765 | 1,769 | -18 | -1% | 1,161,900 |
| 2025/01/23 | 1,770 | 1,791.5 | 1,756.5 | 1,787 | +1.5 | +0.1% | 1,147,500 |
| 2025/01/22 | 1,768.5 | 1,796.5 | 1,766 | 1,785.5 | +21.5 | +1.2% | 1,099,400 |
| 2025/01/21 | 1,772 | 1,776.5 | 1,747 | 1,764 | -3.5 | -0.2% | 1,095,200 |
| 2025/01/20 | 1,752.5 | 1,786 | 1,741 | 1,767.5 | +55 | +3.2% | 1,270,300 |
| 2025/01/17 | 1,720.5 | 1,724 | 1,694 | 1,712.5 | -3.5 | -0.2% | 1,110,600 |
| 2025/01/16 | 1,730 | 1,732.5 | 1,707.5 | 1,716 | -9 | -0.5% | 832,000 |
| 2025/01/15 | 1,733 | 1,738.5 | 1,719.5 | 1,725 | -8 | -0.5% | 946,500 |
| 2025/01/14 | 1,737.5 | 1,743 | 1,709.5 | 1,733 | +1.5 | +0.1% | 947,100 |
| 2025/01/10 | 1,730 | 1,749.5 | 1,725.5 | 1,731.5 | -26 | -1.5% | 856,600 |
| 2025/01/09 | 1,811 | 1,824.5 | 1,756.5 | 1,757.5 | -12 | -0.7% | 3,089,500 |
| 2025/01/08 | 1,720 | 1,829.5 | 1,705.5 | 1,769.5 | +20.5 | +1.2% | 6,697,600 |
| 2025/01/07 | 1,753 | 1,753 | 1,732.5 | 1,749 | -3 | -0.2% | 843,000 |
| 2025/01/06 | 1,772 | 1,779.5 | 1,743.5 | 1,752 | -31.5 | -1.8% | 1,068,600 |
| 2024/12/30 | 1,779.5 | 1,784 | 1,767.5 | 1,783.5 | +7.5 | +0.4% | 592,700 |
| 2024/12/27 | 1,765 | 1,778 | 1,753 | 1,776 | -18 | -1% | 1,301,100 |
| 2024/12/26 | 1,786 | 1,796 | 1,774.5 | 1,794 | +8.5 | +0.5% | 1,130,400 |
| 2024/12/25 | 1,775 | 1,785.5 | 1,757 | 1,785.5 | +15.5 | +0.9% | 757,700 |
| 2024/12/24 | 1,771 | 1,785 | 1,760.5 | 1,770 | +1.5 | +0.1% | 815,600 |
| 2024/12/23 | 1,760.5 | 1,774 | 1,742.5 | 1,768.5 | +12 | +0.7% | 833,900 |
| 2024/12/20 | 1,753 | 1,766.5 | 1,752 | 1,756.5 | +4.5 | +0.3% | 1,079,200 |
| 2024/12/19 | 1,750 | 1,766 | 1,744.5 | 1,752 | -33.5 | -1.9% | 989,300 |
| 2024/12/18 | 1,763.5 | 1,795 | 1,763.5 | 1,785.5 | +24 | +1.4% | 1,434,700 |
| 2024/12/17 | 1,792 | 1,799.5 | 1,761.5 | 1,761.5 | -42.5 | -2.4% | 962,400 |
| 2024/12/16 | 1,803 | 1,841.5 | 1,803 | 1,804 | +19.5 | +1.1% | 1,479,800 |
| 2024/12/13 | 1,728.5 | 1,811 | 1,712.5 | 1,784.5 | +46.5 | +2.7% | 1,905,000 |
| 2024/12/12 | 1,734.5 | 1,750 | 1,731 | 1,738 | +13 | +0.8% | 1,063,400 |
| 2024/12/11 | 1,733 | 1,738 | 1,717.5 | 1,725 | +6 | +0.3% | 930,100 |
| 2024/12/10 | 1,738.5 | 1,741 | 1,716.5 | 1,719 | +0.5 | ±0% | 767,300 |
| 2024/12/09 | 1,715 | 1,745 | 1,715 | 1,718.5 | +18 | +1.1% | 2,076,500 |
101～
150
件表示中 / 3746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 | 168,700円 | +0.7% | +416.9% | 4.15% | 9.86倍 | 0.68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 | 430,100円 | +11.4% | +14.4% | 2.37% | 8.32倍 | 0.76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 | 310,000円 | +3.5% | -26.6% | 4.03% | 9.55倍 | 1.01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 | 176,700円 | -2.1% | -12.0% | 3.23% | 9.41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 |
| ニッタ | 393,500円 | +1.9% | -4.1% | 3.68% | 9.47倍 | 0.71倍 |
|
伝動用ベルト草分け、ホースと２本柱。半導体消耗品と自動車用ベルトの合弁持分２社貢献大 |
市場注目の銘柄
チャート関連のコラム
