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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,655 | 1,672 | 1,650 | 1,653 | -21 | -1.3% | 792,300 |
| 2018/10/05 | 1,670 | 1,690 | 1,668 | 1,674 | -10 | -0.6% | 716,400 |
| 2018/10/04 | 1,691 | 1,706 | 1,682 | 1,684 | -6 | -0.4% | 823,100 |
| 2018/10/03 | 1,690 | 1,706 | 1,686 | 1,690 | -27 | -1.6% | 1,059,800 |
| 2018/10/02 | 1,709 | 1,739 | 1,709 | 1,717 | +28 | +1.7% | 817,500 |
| 2018/10/01 | 1,691 | 1,697 | 1,681 | 1,689 | -16 | -0.9% | 639,500 |
| 2018/09/28 | 1,694 | 1,715 | 1,692 | 1,705 | +31 | +1.9% | 1,245,000 |
| 2018/09/27 | 1,702 | 1,714 | 1,674 | 1,674 | -37 | -2.2% | 1,256,000 |
| 2018/09/26 | 1,701 | 1,714 | 1,687 | 1,711 | -12 | -0.7% | 776,500 |
| 2018/09/25 | 1,695 | 1,723 | 1,693 | 1,723 | +15 | +0.9% | 860,700 |
| 2018/09/21 | 1,695 | 1,716 | 1,687 | 1,708 | +20 | +1.2% | 1,366,200 |
| 2018/09/20 | 1,697 | 1,698 | 1,673 | 1,688 | +9 | +0.5% | 604,700 |
| 2018/09/19 | 1,678 | 1,700 | 1,671 | 1,679 | +23 | +1.4% | 931,900 |
| 2018/09/18 | 1,620 | 1,662 | 1,617 | 1,656 | +34 | +2.1% | 815,800 |
| 2018/09/14 | 1,613 | 1,625 | 1,610 | 1,622 | +31 | +1.9% | 860,800 |
| 2018/09/13 | 1,567 | 1,596 | 1,563 | 1,591 | +34 | +2.2% | 655,400 |
| 2018/09/12 | 1,584 | 1,585 | 1,544 | 1,557 | -21 | -1.3% | 954,000 |
| 2018/09/11 | 1,580 | 1,586 | 1,568 | 1,578 | -9 | -0.6% | 787,300 |
| 2018/09/10 | 1,579 | 1,593 | 1,577 | 1,587 | +2 | +0.1% | 663,500 |
| 2018/09/07 | 1,585 | 1,590 | 1,576 | 1,585 | -7 | -0.4% | 913,000 |
| 2018/09/06 | 1,602 | 1,623 | 1,583 | 1,592 | -28 | -1.7% | 1,241,900 |
| 2018/09/05 | 1,606 | 1,628 | 1,606 | 1,620 | +14 | +0.9% | 917,700 |
| 2018/09/04 | 1,628 | 1,631 | 1,602 | 1,606 | -24 | -1.5% | 699,500 |
| 2018/09/03 | 1,648 | 1,652 | 1,624 | 1,630 | -18 | -1.1% | 454,200 |
| 2018/08/31 | 1,658 | 1,668 | 1,648 | 1,648 | -15 | -0.9% | 800,100 |
| 2018/08/30 | 1,684 | 1,689 | 1,659 | 1,663 | -16 | -1% | 835,500 |
| 2018/08/29 | 1,662 | 1,690 | 1,662 | 1,679 | -7 | -0.4% | 535,800 |
| 2018/08/28 | 1,690 | 1,715 | 1,685 | 1,686 | +26 | +1.6% | 1,000,100 |
| 2018/08/27 | 1,640 | 1,668 | 1,635 | 1,660 | +30 | +1.8% | 565,900 |
| 2018/08/24 | 1,633 | 1,633 | 1,626 | 1,630 | +2 | +0.1% | 632,500 |
| 2018/08/23 | 1,666 | 1,666 | 1,626 | 1,628 | -49 | -2.9% | 1,301,500 |
| 2018/08/22 | 1,650 | 1,678 | 1,642 | 1,677 | +23 | +1.4% | 588,400 |
| 2018/08/21 | 1,661 | 1,662 | 1,651 | 1,654 | -30 | -1.8% | 540,500 |
| 2018/08/20 | 1,679 | 1,685 | 1,663 | 1,684 | +5 | +0.3% | 567,400 |
| 2018/08/17 | 1,671 | 1,683 | 1,662 | 1,679 | +12 | +0.7% | 367,400 |
| 2018/08/16 | 1,659 | 1,673 | 1,644 | 1,667 | -15 | -0.9% | 835,800 |
| 2018/08/15 | 1,700 | 1,704 | 1,661 | 1,682 | -18 | -1.1% | 956,900 |
| 2018/08/14 | 1,686 | 1,701 | 1,681 | 1,700 | +33 | +2% | 589,300 |
| 2018/08/13 | 1,701 | 1,702 | 1,663 | 1,667 | -42 | -2.5% | 1,153,100 |
| 2018/08/10 | 1,700 | 1,725 | 1,687 | 1,709 | -1 | -0.1% | 1,302,200 |
| 2018/08/09 | 1,690 | 1,722 | 1,682 | 1,710 | +7 | +0.4% | 1,152,400 |
| 2018/08/08 | 1,700 | 1,742 | 1,679 | 1,703 | -128 | -7% | 2,609,100 |
| 2018/08/07 | 1,801 | 1,846 | 1,794 | 1,831 | +5 | +0.3% | 864,900 |
| 2018/08/06 | 1,834 | 1,838 | 1,824 | 1,826 | -24 | -1.3% | 627,200 |
| 2018/08/03 | 1,848 | 1,853 | 1,841 | 1,850 | +7 | +0.4% | 541,100 |
| 2018/08/02 | 1,856 | 1,860 | 1,839 | 1,843 | -19 | -1% | 741,000 |
| 2018/08/01 | 1,874 | 1,883 | 1,835 | 1,862 | +16 | +0.9% | 827,300 |
| 2018/07/31 | 1,855 | 1,873 | 1,843 | 1,846 | +7 | +0.4% | 1,254,700 |
| 2018/07/30 | 1,803 | 1,850 | 1,801 | 1,839 | +42 | +2.3% | 2,605,000 |
| 2018/07/27 | 1,786 | 1,799 | 1,774 | 1,797 | +19 | +1.1% | 737,800 |
1601～
1650
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
