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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,700 | 1,707 | 1,677 | 1,705 | ±0 | ±0% | 975,900 |
| 2014/11/20 | 1,693 | 1,717 | 1,686 | 1,705 | +28 | +1.7% | 1,094,700 |
| 2014/11/19 | 1,662 | 1,683 | 1,661 | 1,677 | +20 | +1.2% | 834,100 |
| 2014/11/18 | 1,646 | 1,663 | 1,642 | 1,657 | +21 | +1.3% | 1,009,100 |
| 2014/11/17 | 1,675 | 1,675 | 1,628 | 1,636 | -44 | -2.6% | 1,305,900 |
| 2014/11/14 | 1,678 | 1,680 | 1,666 | 1,680 | +26 | +1.6% | 960,400 |
| 2014/11/13 | 1,630 | 1,654 | 1,625 | 1,654 | +30 | +1.8% | 1,235,300 |
| 2014/11/12 | 1,633 | 1,644 | 1,622 | 1,624 | +3 | +0.2% | 1,193,100 |
| 2014/11/11 | 1,633 | 1,638 | 1,610 | 1,621 | -12 | -0.7% | 1,416,200 |
| 2014/11/10 | 1,614 | 1,633 | 1,605 | 1,633 | +14 | +0.9% | 1,077,300 |
| 2014/11/07 | 1,606 | 1,624 | 1,596 | 1,619 | +15 | +0.9% | 1,338,100 |
| 2014/11/06 | 1,601 | 1,624 | 1,597 | 1,604 | +7 | +0.4% | 1,674,800 |
| 2014/11/05 | 1,568 | 1,597 | 1,563 | 1,597 | +34 | +2.2% | 2,071,200 |
| 2014/11/04 | 1,580 | 1,585 | 1,552 | 1,563 | +49 | +3.2% | 2,219,800 |
| 2014/10/31 | 1,499 | 1,519 | 1,486 | 1,514 | +34 | +2.3% | 1,548,200 |
| 2014/10/30 | 1,468 | 1,488 | 1,464 | 1,480 | +21 | +1.4% | 1,086,300 |
| 2014/10/29 | 1,453 | 1,469 | 1,447 | 1,459 | +12 | +0.8% | 1,366,100 |
| 2014/10/28 | 1,448 | 1,451 | 1,441 | 1,447 | -2 | -0.1% | 655,200 |
| 2014/10/27 | 1,458 | 1,465 | 1,446 | 1,449 | +7 | +0.5% | 1,034,200 |
| 2014/10/24 | 1,446 | 1,448 | 1,430 | 1,442 | +7 | +0.5% | 1,142,700 |
| 2014/10/23 | 1,452 | 1,452 | 1,428 | 1,435 | -15 | -1% | 880,100 |
| 2014/10/22 | 1,445 | 1,454 | 1,438 | 1,450 | +27 | +1.9% | 1,388,700 |
| 2014/10/21 | 1,450 | 1,461 | 1,411 | 1,423 | -33 | -2.3% | 2,199,900 |
| 2014/10/20 | 1,436 | 1,462 | 1,434 | 1,456 | +45 | +3.2% | 1,634,600 |
| 2014/10/17 | 1,441 | 1,443 | 1,411 | 1,411 | -30 | -2.1% | 1,208,900 |
| 2014/10/16 | 1,439 | 1,453 | 1,434 | 1,441 | -21 | -1.4% | 1,837,500 |
| 2014/10/15 | 1,453 | 1,470 | 1,452 | 1,462 | +10 | +0.7% | 857,300 |
| 2014/10/14 | 1,455 | 1,468 | 1,444 | 1,452 | -30 | -2% | 1,437,000 |
| 2014/10/10 | 1,491 | 1,494 | 1,471 | 1,482 | -25 | -1.7% | 1,189,600 |
| 2014/10/09 | 1,510 | 1,515 | 1,502 | 1,507 | +1 | +0.1% | 826,500 |
| 2014/10/08 | 1,515 | 1,525 | 1,501 | 1,506 | -38 | -2.5% | 1,120,000 |
| 2014/10/07 | 1,554 | 1,563 | 1,544 | 1,544 | -9 | -0.6% | 938,800 |
| 2014/10/06 | 1,554 | 1,568 | 1,548 | 1,553 | +8 | +0.5% | 1,368,000 |
| 2014/10/03 | 1,550 | 1,578 | 1,541 | 1,545 | +5 | +0.3% | 1,832,300 |
| 2014/10/02 | 1,540 | 1,554 | 1,534 | 1,540 | ±0 | ±0% | 2,950,200 |
| 2014/10/01 | 1,559 | 1,563 | 1,537 | 1,540 | -19 | -1.2% | 1,708,800 |
| 2014/09/30 | 1,561 | 1,562 | 1,543 | 1,559 | -6 | -0.4% | 1,074,800 |
| 2014/09/29 | 1,575 | 1,577 | 1,554 | 1,565 | +2 | +0.1% | 1,005,100 |
| 2014/09/26 | 1,565 | 1,571 | 1,555 | 1,563 | -18 | -1.1% | 1,084,700 |
| 2014/09/25 | 1,561 | 1,581 | 1,550 | 1,581 | +20 | +1.3% | 1,522,600 |
| 2014/09/24 | 1,574 | 1,577 | 1,545 | 1,561 | -40 | -2.5% | 3,377,500 |
| 2014/09/22 | 1,599 | 1,608 | 1,588 | 1,601 | +12 | +0.8% | 810,600 |
| 2014/09/19 | 1,564 | 1,590 | 1,540 | 1,589 | +20 | +1.3% | 1,500,500 |
| 2014/09/18 | 1,573 | 1,580 | 1,564 | 1,569 | +14 | +0.9% | 1,121,100 |
| 2014/09/17 | 1,564 | 1,569 | 1,551 | 1,555 | -6 | -0.4% | 957,100 |
| 2014/09/16 | 1,559 | 1,572 | 1,551 | 1,561 | +8 | +0.5% | 1,552,700 |
| 2014/09/12 | 1,557 | 1,557 | 1,545 | 1,553 | +12 | +0.8% | 1,251,700 |
| 2014/09/11 | 1,548 | 1,549 | 1,539 | 1,541 | +1 | +0.1% | 928,700 |
| 2014/09/10 | 1,527 | 1,540 | 1,521 | 1,540 | +13 | +0.9% | 904,300 |
| 2014/09/09 | 1,540 | 1,550 | 1,524 | 1,527 | +2 | +0.1% | 981,800 |
2551～
2600
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
