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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 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 |
| 2018/07/26 | 1,794 | 1,807 | 1,777 | 1,778 | +1 | +0.1% | 1,228,000 |
| 2018/07/25 | 1,771 | 1,784 | 1,770 | 1,777 | +7 | +0.4% | 891,900 |
| 2018/07/24 | 1,768 | 1,778 | 1,764 | 1,770 | +22 | +1.3% | 626,900 |
| 2018/07/23 | 1,732 | 1,758 | 1,728 | 1,748 | -6 | -0.3% | 528,000 |
| 2018/07/20 | 1,753 | 1,763 | 1,739 | 1,754 | -15 | -0.8% | 694,200 |
| 2018/07/19 | 1,769 | 1,781 | 1,761 | 1,769 | +2 | +0.1% | 562,500 |
| 2018/07/18 | 1,766 | 1,780 | 1,764 | 1,767 | +20 | +1.1% | 674,200 |
| 2018/07/17 | 1,735 | 1,759 | 1,726 | 1,747 | +17 | +1% | 867,700 |
| 2018/07/13 | 1,717 | 1,735 | 1,713 | 1,730 | +19 | +1.1% | 707,400 |
| 2018/07/12 | 1,718 | 1,720 | 1,701 | 1,711 | -2 | -0.1% | 858,500 |
| 2018/07/11 | 1,722 | 1,726 | 1,698 | 1,713 | -28 | -1.6% | 909,800 |
| 2018/07/10 | 1,722 | 1,753 | 1,720 | 1,741 | +31 | +1.8% | 1,207,300 |
| 2018/07/09 | 1,700 | 1,715 | 1,683 | 1,710 | -7 | -0.4% | 998,600 |
| 2018/07/06 | 1,695 | 1,723 | 1,693 | 1,717 | +37 | +2.2% | 823,400 |
| 2018/07/05 | 1,688 | 1,697 | 1,675 | 1,680 | -21 | -1.2% | 601,600 |
| 2018/07/04 | 1,690 | 1,708 | 1,687 | 1,701 | -5 | -0.3% | 605,200 |
| 2018/07/03 | 1,708 | 1,709 | 1,692 | 1,706 | -5 | -0.3% | 704,600 |
| 2018/07/02 | 1,749 | 1,753 | 1,707 | 1,711 | -49 | -2.8% | 992,600 |
| 2018/06/29 | 1,769 | 1,773 | 1,751 | 1,760 | -1 | -0.1% | 692,300 |
| 2018/06/28 | 1,751 | 1,763 | 1,746 | 1,761 | +14 | +0.8% | 755,800 |
| 2018/06/27 | 1,776 | 1,778 | 1,744 | 1,747 | -57 | -3.2% | 1,028,100 |
| 2018/06/26 | 1,787 | 1,808 | 1,771 | 1,804 | +14 | +0.8% | 983,600 |
| 2018/06/25 | 1,805 | 1,812 | 1,789 | 1,790 | -3 | -0.2% | 882,400 |
| 2018/06/22 | 1,800 | 1,800 | 1,772 | 1,793 | -19 | -1% | 1,030,300 |
| 2018/06/21 | 1,826 | 1,832 | 1,811 | 1,812 | -16 | -0.9% | 902,600 |
| 2018/06/20 | 1,825 | 1,830 | 1,790 | 1,828 | +1 | +0.1% | 965,000 |
| 2018/06/19 | 1,818 | 1,840 | 1,811 | 1,827 | -18 | -1% | 1,050,000 |
| 2018/06/18 | 1,860 | 1,864 | 1,835 | 1,845 | -13 | -0.7% | 709,400 |
| 2018/06/15 | 1,882 | 1,884 | 1,839 | 1,858 | -13 | -0.7% | 1,420,300 |
| 2018/06/14 | 1,868 | 1,877 | 1,864 | 1,871 | -12 | -0.6% | 1,055,800 |
1651～
1700
件表示中 / 3712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 | 171,700円 | +0.7% | +416.9% | 4.08% | 10.03倍 | 0.69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 | 359,100円 | +11.4% | +14.4% | 2.84% | 6.95倍 | 0.63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 | 307,200円 | +3.5% | -26.6% | 4.07% | 9.46倍 | 1.00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 | 171,500円 | -2.1% | -12.0% | 3.32% | 9.13倍 | 0.83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 | 380,000円 | +1.9% | -4.1% | 3.82% | 9.15倍 | 0.69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
