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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 1,351 | 1,358 | 1,345 | 1,358 | +7 | +0.5% | 545,900 |
| 2019/01/10 | 1,354 | 1,361 | 1,342 | 1,351 | -11 | -0.8% | 639,500 |
| 2019/01/09 | 1,352 | 1,367 | 1,348 | 1,362 | +21 | +1.6% | 847,700 |
| 2019/01/08 | 1,334 | 1,352 | 1,332 | 1,341 | +7 | +0.5% | 1,070,500 |
| 2019/01/07 | 1,319 | 1,342 | 1,306 | 1,334 | +39 | +3% | 1,008,300 |
| 2019/01/04 | 1,263 | 1,305 | 1,259 | 1,295 | -5 | -0.4% | 1,423,800 |
| 2018/12/28 | 1,302 | 1,314 | 1,296 | 1,300 | -1 | -0.1% | 840,800 |
| 2018/12/27 | 1,303 | 1,305 | 1,288 | 1,301 | +48 | +3.8% | 1,080,100 |
| 2018/12/26 | 1,268 | 1,272 | 1,237 | 1,253 | -26 | -2% | 1,222,300 |
| 2018/12/25 | 1,300 | 1,304 | 1,270 | 1,279 | -50 | -3.8% | 1,598,400 |
| 2018/12/21 | 1,350 | 1,350 | 1,328 | 1,329 | -38 | -2.8% | 1,307,400 |
| 2018/12/20 | 1,380 | 1,384 | 1,363 | 1,367 | -22 | -1.6% | 1,293,700 |
| 2018/12/19 | 1,403 | 1,407 | 1,387 | 1,389 | -14 | -1% | 1,038,500 |
| 2018/12/18 | 1,411 | 1,416 | 1,398 | 1,403 | -11 | -0.8% | 980,800 |
| 2018/12/17 | 1,418 | 1,425 | 1,413 | 1,414 | -4 | -0.3% | 775,800 |
| 2018/12/14 | 1,435 | 1,438 | 1,414 | 1,418 | -17 | -1.2% | 1,113,800 |
| 2018/12/13 | 1,429 | 1,446 | 1,425 | 1,435 | +12 | +0.8% | 1,048,200 |
| 2018/12/12 | 1,398 | 1,438 | 1,392 | 1,423 | +12 | +0.9% | 1,199,600 |
| 2018/12/11 | 1,433 | 1,440 | 1,408 | 1,411 | -28 | -1.9% | 1,012,400 |
| 2018/12/10 | 1,450 | 1,451 | 1,432 | 1,439 | -28 | -1.9% | 867,100 |
| 2018/12/07 | 1,477 | 1,479 | 1,451 | 1,467 | -2 | -0.1% | 1,162,900 |
| 2018/12/06 | 1,476 | 1,491 | 1,465 | 1,469 | -16 | -1.1% | 1,505,100 |
| 2018/12/05 | 1,483 | 1,495 | 1,473 | 1,485 | -24 | -1.6% | 1,492,500 |
| 2018/12/04 | 1,528 | 1,531 | 1,506 | 1,509 | -19 | -1.2% | 1,547,000 |
| 2018/12/03 | 1,536 | 1,541 | 1,527 | 1,528 | +11 | +0.7% | 1,418,100 |
| 2018/11/30 | 1,525 | 1,533 | 1,517 | 1,517 | -1 | -0.1% | 2,029,500 |
| 2018/11/29 | 1,524 | 1,530 | 1,515 | 1,518 | -3 | -0.2% | 1,163,600 |
| 2018/11/28 | 1,520 | 1,528 | 1,514 | 1,521 | -18 | -1.2% | 1,106,900 |
| 2018/11/27 | 1,523 | 1,541 | 1,520 | 1,539 | +10 | +0.7% | 1,087,000 |
| 2018/11/26 | 1,529 | 1,539 | 1,518 | 1,529 | +5 | +0.3% | 1,063,000 |
| 2018/11/22 | 1,524 | 1,527 | 1,518 | 1,524 | +4 | +0.3% | 682,800 |
| 2018/11/21 | 1,516 | 1,524 | 1,511 | 1,520 | -32 | -2.1% | 897,300 |
| 2018/11/20 | 1,517 | 1,552 | 1,517 | 1,552 | +6 | +0.4% | 874,800 |
| 2018/11/19 | 1,548 | 1,559 | 1,538 | 1,546 | -15 | -1% | 538,600 |
| 2018/11/16 | 1,570 | 1,576 | 1,554 | 1,561 | -16 | -1% | 799,700 |
| 2018/11/15 | 1,549 | 1,578 | 1,544 | 1,577 | +33 | +2.1% | 879,500 |
| 2018/11/14 | 1,535 | 1,547 | 1,517 | 1,544 | +9 | +0.6% | 1,266,600 |
| 2018/11/13 | 1,551 | 1,551 | 1,526 | 1,535 | -37 | -2.4% | 875,200 |
| 2018/11/12 | 1,550 | 1,574 | 1,540 | 1,572 | +17 | +1.1% | 978,400 |
| 2018/11/09 | 1,542 | 1,564 | 1,533 | 1,555 | -5 | -0.3% | 1,628,700 |
| 2018/11/08 | 1,543 | 1,593 | 1,537 | 1,560 | -83 | -5.1% | 2,228,300 |
| 2018/11/07 | 1,658 | 1,660 | 1,634 | 1,643 | -9 | -0.5% | 1,244,700 |
| 2018/11/06 | 1,623 | 1,654 | 1,618 | 1,652 | +34 | +2.1% | 1,189,900 |
| 2018/11/05 | 1,620 | 1,627 | 1,604 | 1,618 | -15 | -0.9% | 864,900 |
| 2018/11/02 | 1,628 | 1,641 | 1,611 | 1,633 | +13 | +0.8% | 1,318,000 |
| 2018/11/01 | 1,622 | 1,625 | 1,610 | 1,620 | -5 | -0.3% | 731,900 |
| 2018/10/31 | 1,594 | 1,625 | 1,587 | 1,625 | +34 | +2.1% | 751,800 |
| 2018/10/30 | 1,577 | 1,610 | 1,577 | 1,591 | +15 | +1% | 852,500 |
| 2018/10/29 | 1,582 | 1,593 | 1,566 | 1,576 | +17 | +1.1% | 544,500 |
| 2018/10/26 | 1,554 | 1,565 | 1,537 | 1,559 | +20 | +1.3% | 665,000 |
1601～
1650
件表示中 / 3754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 | 174,400円 | +0.7% | +416.9% | 4.01% | 10.19倍 | 0.70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 | 442,300円 | +11.4% | +14.4% | 2.31% | 8.56倍 | 0.78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 | 327,700円 | +3.5% | -26.6% | 3.81% | 10.09倍 | 1.07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 | 191,800円 | -2.9% | -9.4% | 3.13% | 9.71倍 | 0.93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 | 404,000円 | +1.9% | -4.1% | 3.59% | 9.73倍 | 0.73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
