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 |
|---|---|---|---|---|---|---|---|
| 2016/08/01 | 1,425 | 1,479 | 1,420 | 1,478 | +14 | +1% | 1,076,500 |
| 2016/07/29 | 1,429 | 1,465 | 1,419 | 1,464 | +23 | +1.6% | 1,317,200 |
| 2016/07/28 | 1,439 | 1,446 | 1,426 | 1,441 | +2 | +0.1% | 827,400 |
| 2016/07/27 | 1,450 | 1,462 | 1,431 | 1,439 | +3 | +0.2% | 1,904,800 |
| 2016/07/26 | 1,460 | 1,464 | 1,426 | 1,436 | -32 | -2.2% | 804,400 |
| 2016/07/25 | 1,450 | 1,471 | 1,438 | 1,468 | +28 | +1.9% | 930,400 |
| 2016/07/22 | 1,439 | 1,450 | 1,430 | 1,440 | -28 | -1.9% | 678,600 |
| 2016/07/21 | 1,469 | 1,477 | 1,453 | 1,468 | +21 | +1.5% | 948,600 |
| 2016/07/20 | 1,442 | 1,452 | 1,424 | 1,447 | -6 | -0.4% | 756,400 |
| 2016/07/19 | 1,456 | 1,464 | 1,437 | 1,453 | -13 | -0.9% | 1,014,100 |
| 2016/07/15 | 1,459 | 1,477 | 1,453 | 1,466 | +12 | +0.8% | 992,900 |
| 2016/07/14 | 1,443 | 1,454 | 1,426 | 1,454 | +23 | +1.6% | 951,800 |
| 2016/07/13 | 1,433 | 1,452 | 1,411 | 1,431 | +28 | +2% | 1,091,600 |
| 2016/07/12 | 1,385 | 1,427 | 1,383 | 1,403 | +43 | +3.2% | 906,000 |
| 2016/07/11 | 1,328 | 1,365 | 1,325 | 1,360 | +60 | +4.6% | 1,208,900 |
| 2016/07/08 | 1,299 | 1,321 | 1,296 | 1,300 | -8 | -0.6% | 1,073,600 |
| 2016/07/07 | 1,303 | 1,322 | 1,286 | 1,308 | -10 | -0.8% | 1,596,700 |
| 2016/07/06 | 1,317 | 1,330 | 1,292 | 1,318 | -37 | -2.7% | 1,419,700 |
| 2016/07/05 | 1,355 | 1,358 | 1,329 | 1,355 | -6 | -0.4% | 942,800 |
| 2016/07/04 | 1,345 | 1,361 | 1,329 | 1,361 | +8 | +0.6% | 878,700 |
| 2016/07/01 | 1,363 | 1,378 | 1,338 | 1,353 | -10 | -0.7% | 1,683,500 |
| 2016/06/30 | 1,378 | 1,386 | 1,362 | 1,363 | +3 | +0.2% | 945,400 |
| 2016/06/29 | 1,360 | 1,371 | 1,330 | 1,360 | +20 | +1.5% | 1,533,600 |
| 2016/06/28 | 1,334 | 1,350 | 1,300 | 1,340 | -51 | -3.7% | 1,580,400 |
| 2016/06/27 | 1,365 | 1,394 | 1,358 | 1,391 | +36 | +2.7% | 2,399,000 |
| 2016/06/24 | 1,480 | 1,483 | 1,342 | 1,355 | -117 | -7.9% | 2,170,500 |
| 2016/06/23 | 1,471 | 1,478 | 1,452 | 1,472 | +5 | +0.3% | 1,085,600 |
| 2016/06/22 | 1,467 | 1,478 | 1,456 | 1,467 | -11 | -0.7% | 751,800 |
| 2016/06/21 | 1,487 | 1,487 | 1,455 | 1,478 | +2 | +0.1% | 1,627,900 |
| 2016/06/20 | 1,470 | 1,490 | 1,460 | 1,476 | +36 | +2.5% | 1,448,000 |
| 2016/06/17 | 1,438 | 1,459 | 1,432 | 1,440 | +32 | +2.3% | 1,592,500 |
| 2016/06/16 | 1,470 | 1,471 | 1,396 | 1,408 | -79 | -5.3% | 3,098,300 |
| 2016/06/15 | 1,475 | 1,499 | 1,458 | 1,487 | +3 | +0.2% | 1,697,600 |
| 2016/06/14 | 1,505 | 1,506 | 1,466 | 1,484 | -25 | -1.7% | 1,582,000 |
| 2016/06/13 | 1,539 | 1,541 | 1,508 | 1,509 | -56 | -3.6% | 1,064,100 |
| 2016/06/10 | 1,604 | 1,604 | 1,553 | 1,565 | -16 | -1% | 1,233,300 |
| 2016/06/09 | 1,572 | 1,589 | 1,569 | 1,581 | +2 | +0.1% | 1,736,900 |
| 2016/06/08 | 1,570 | 1,581 | 1,557 | 1,579 | +13 | +0.8% | 1,067,400 |
| 2016/06/07 | 1,568 | 1,574 | 1,553 | 1,566 | +3 | +0.2% | 684,200 |
| 2016/06/06 | 1,543 | 1,572 | 1,533 | 1,563 | -6 | -0.4% | 756,600 |
| 2016/06/03 | 1,576 | 1,591 | 1,561 | 1,569 | -4 | -0.3% | 573,500 |
| 2016/06/02 | 1,578 | 1,583 | 1,564 | 1,573 | -31 | -1.9% | 1,054,400 |
| 2016/06/01 | 1,613 | 1,617 | 1,596 | 1,604 | -26 | -1.6% | 1,619,600 |
| 2016/05/31 | 1,636 | 1,637 | 1,608 | 1,630 | +17 | +1.1% | 1,663,000 |
| 2016/05/30 | 1,619 | 1,624 | 1,597 | 1,613 | +13 | +0.8% | 777,500 |
| 2016/05/27 | 1,612 | 1,612 | 1,592 | 1,600 | -1 | -0.1% | 732,400 |
| 2016/05/26 | 1,600 | 1,617 | 1,589 | 1,601 | +25 | +1.6% | 1,141,100 |
| 2016/05/25 | 1,602 | 1,604 | 1,570 | 1,576 | +12 | +0.8% | 1,186,800 |
| 2016/05/24 | 1,554 | 1,594 | 1,554 | 1,564 | +12 | +0.8% | 2,074,300 |
| 2016/05/23 | 1,547 | 1,552 | 1,533 | 1,552 | -7 | -0.4% | 866,900 |
2201～
2250
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
