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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,533 | 1,540 | 1,520 | 1,525 | +1 | +0.1% | 1,273,200 |
| 2014/09/05 | 1,509 | 1,525 | 1,509 | 1,524 | +26 | +1.7% | 1,464,300 |
| 2014/09/04 | 1,498 | 1,503 | 1,494 | 1,498 | +4 | +0.3% | 1,568,800 |
| 2014/09/03 | 1,501 | 1,507 | 1,489 | 1,494 | -3 | -0.2% | 950,900 |
| 2014/09/02 | 1,491 | 1,503 | 1,490 | 1,497 | +6 | +0.4% | 852,400 |
| 2014/09/01 | 1,485 | 1,499 | 1,482 | 1,491 | +5 | +0.3% | 571,000 |
| 2014/08/29 | 1,480 | 1,492 | 1,473 | 1,486 | +9 | +0.6% | 1,093,800 |
| 2014/08/28 | 1,484 | 1,496 | 1,471 | 1,477 | -16 | -1.1% | 863,200 |
| 2014/08/27 | 1,488 | 1,501 | 1,485 | 1,493 | +10 | +0.7% | 813,200 |
| 2014/08/26 | 1,492 | 1,502 | 1,478 | 1,483 | -12 | -0.8% | 735,000 |
| 2014/08/25 | 1,501 | 1,507 | 1,484 | 1,495 | +4 | +0.3% | 877,200 |
| 2014/08/22 | 1,492 | 1,502 | 1,484 | 1,491 | +11 | +0.7% | 1,144,100 |
| 2014/08/21 | 1,469 | 1,480 | 1,462 | 1,480 | +28 | +1.9% | 965,700 |
| 2014/08/20 | 1,461 | 1,463 | 1,451 | 1,452 | -9 | -0.6% | 614,300 |
| 2014/08/19 | 1,463 | 1,477 | 1,456 | 1,461 | +16 | +1.1% | 658,500 |
| 2014/08/18 | 1,448 | 1,453 | 1,441 | 1,445 | ±0 | ±0% | 606,900 |
| 2014/08/15 | 1,451 | 1,453 | 1,441 | 1,445 | -10 | -0.7% | 883,200 |
| 2014/08/14 | 1,453 | 1,459 | 1,445 | 1,455 | +3 | +0.2% | 918,200 |
| 2014/08/13 | 1,448 | 1,460 | 1,441 | 1,452 | -2 | -0.1% | 774,800 |
| 2014/08/12 | 1,451 | 1,470 | 1,449 | 1,454 | +1 | +0.1% | 808,900 |
| 2014/08/11 | 1,468 | 1,471 | 1,448 | 1,453 | +15 | +1% | 1,191,400 |
| 2014/08/08 | 1,490 | 1,509 | 1,438 | 1,438 | -8 | -0.6% | 2,634,500 |
| 2014/08/07 | 1,444 | 1,454 | 1,426 | 1,446 | -1 | -0.1% | 1,165,500 |
| 2014/08/06 | 1,455 | 1,463 | 1,444 | 1,447 | -23 | -1.6% | 828,400 |
| 2014/08/05 | 1,496 | 1,500 | 1,470 | 1,470 | -31 | -2.1% | 663,500 |
| 2014/08/04 | 1,505 | 1,512 | 1,493 | 1,501 | -19 | -1.3% | 831,400 |
| 2014/08/01 | 1,500 | 1,528 | 1,484 | 1,520 | +14 | +0.9% | 1,337,300 |
| 2014/07/31 | 1,525 | 1,535 | 1,505 | 1,506 | -4 | -0.3% | 823,900 |
| 2014/07/30 | 1,510 | 1,524 | 1,509 | 1,510 | +9 | +0.6% | 873,900 |
| 2014/07/29 | 1,491 | 1,503 | 1,484 | 1,501 | +3 | +0.2% | 635,600 |
| 2014/07/28 | 1,496 | 1,499 | 1,488 | 1,498 | +9 | +0.6% | 614,600 |
| 2014/07/25 | 1,486 | 1,490 | 1,475 | 1,489 | +9 | +0.6% | 712,700 |
| 2014/07/24 | 1,480 | 1,487 | 1,469 | 1,480 | +12 | +0.8% | 813,100 |
| 2014/07/23 | 1,476 | 1,483 | 1,459 | 1,468 | -8 | -0.5% | 992,000 |
| 2014/07/22 | 1,491 | 1,501 | 1,474 | 1,476 | -16 | -1.1% | 1,266,300 |
| 2014/07/18 | 1,505 | 1,507 | 1,484 | 1,492 | -21 | -1.4% | 1,532,900 |
| 2014/07/17 | 1,534 | 1,543 | 1,507 | 1,513 | +9 | +0.6% | 1,558,800 |
| 2014/07/16 | 1,498 | 1,516 | 1,493 | 1,504 | +4 | +0.3% | 1,090,800 |
| 2014/07/15 | 1,480 | 1,503 | 1,479 | 1,500 | +24 | +1.6% | 1,307,400 |
| 2014/07/14 | 1,459 | 1,478 | 1,457 | 1,476 | +17 | +1.2% | 733,300 |
| 2014/07/11 | 1,452 | 1,462 | 1,447 | 1,459 | -3 | -0.2% | 792,000 |
| 2014/07/10 | 1,480 | 1,485 | 1,459 | 1,462 | -11 | -0.7% | 1,073,200 |
| 2014/07/09 | 1,451 | 1,476 | 1,451 | 1,473 | +7 | +0.5% | 689,200 |
| 2014/07/08 | 1,476 | 1,477 | 1,456 | 1,466 | -14 | -0.9% | 1,292,900 |
| 2014/07/07 | 1,481 | 1,489 | 1,478 | 1,480 | -7 | -0.5% | 716,500 |
| 2014/07/04 | 1,489 | 1,497 | 1,483 | 1,487 | +5 | +0.3% | 978,300 |
| 2014/07/03 | 1,496 | 1,500 | 1,480 | 1,482 | -3 | -0.2% | 1,064,600 |
| 2014/07/02 | 1,489 | 1,496 | 1,478 | 1,485 | +14 | +1% | 1,558,700 |
| 2014/07/01 | 1,471 | 1,480 | 1,465 | 1,471 | +9 | +0.6% | 1,062,900 |
| 2014/06/30 | 1,447 | 1,464 | 1,438 | 1,462 | +9 | +0.6% | 1,323,800 |
2601～
2650
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
