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 |
|---|---|---|---|---|---|---|---|
| 2013/12/02 | 1,470 | 1,490 | 1,453 | 1,462 | +16 | +1.1% | 2,103,600 |
| 2013/11/29 | 1,425 | 1,454 | 1,422 | 1,446 | +27 | +1.9% | 2,168,500 |
| 2013/11/28 | 1,400 | 1,419 | 1,399 | 1,419 | +27 | +1.9% | 1,416,000 |
| 2013/11/27 | 1,382 | 1,398 | 1,381 | 1,392 | +1 | +0.1% | 1,114,200 |
| 2013/11/26 | 1,391 | 1,397 | 1,377 | 1,391 | -1 | -0.1% | 1,271,100 |
| 2013/11/25 | 1,387 | 1,395 | 1,376 | 1,392 | +22 | +1.6% | 1,322,100 |
| 2013/11/22 | 1,377 | 1,384 | 1,363 | 1,370 | +4 | +0.3% | 1,118,600 |
| 2013/11/21 | 1,354 | 1,368 | 1,350 | 1,366 | +18 | +1.3% | 755,600 |
| 2013/11/20 | 1,340 | 1,354 | 1,340 | 1,348 | +12 | +0.9% | 1,197,300 |
| 2013/11/19 | 1,331 | 1,359 | 1,326 | 1,336 | +4 | +0.3% | 2,354,100 |
| 2013/11/18 | 1,349 | 1,352 | 1,326 | 1,332 | +2 | +0.2% | 1,294,500 |
| 2013/11/15 | 1,331 | 1,340 | 1,317 | 1,330 | +9 | +0.7% | 1,746,000 |
| 2013/11/14 | 1,322 | 1,342 | 1,316 | 1,321 | +10 | +0.8% | 1,204,200 |
| 2013/11/13 | 1,317 | 1,330 | 1,306 | 1,311 | -3 | -0.2% | 991,600 |
| 2013/11/12 | 1,302 | 1,319 | 1,292 | 1,314 | +20 | +1.5% | 944,400 |
| 2013/11/11 | 1,304 | 1,308 | 1,263 | 1,294 | -3 | -0.2% | 1,387,900 |
| 2013/11/08 | 1,241 | 1,300 | 1,222 | 1,297 | -33 | -2.5% | 3,928,800 |
| 2013/11/07 | 1,342 | 1,353 | 1,324 | 1,330 | +3 | +0.2% | 1,379,000 |
| 2013/11/06 | 1,317 | 1,333 | 1,306 | 1,327 | +15 | +1.1% | 1,227,300 |
| 2013/11/05 | 1,362 | 1,363 | 1,301 | 1,312 | -36 | -2.7% | 1,998,600 |
| 2013/11/01 | 1,368 | 1,379 | 1,343 | 1,348 | -14 | -1% | 1,299,100 |
| 2013/10/31 | 1,380 | 1,387 | 1,360 | 1,362 | -17 | -1.2% | 860,200 |
| 2013/10/30 | 1,388 | 1,398 | 1,373 | 1,379 | +11 | +0.8% | 1,658,800 |
| 2013/10/29 | 1,381 | 1,386 | 1,358 | 1,368 | -21 | -1.5% | 957,400 |
| 2013/10/28 | 1,393 | 1,397 | 1,377 | 1,389 | +5 | +0.4% | 615,900 |
| 2013/10/25 | 1,406 | 1,406 | 1,380 | 1,384 | -23 | -1.6% | 702,200 |
| 2013/10/24 | 1,380 | 1,410 | 1,380 | 1,407 | +28 | +2% | 875,800 |
| 2013/10/23 | 1,428 | 1,441 | 1,378 | 1,379 | -37 | -2.6% | 1,396,400 |
| 2013/10/22 | 1,413 | 1,425 | 1,406 | 1,416 | +4 | +0.3% | 751,900 |
| 2013/10/21 | 1,410 | 1,435 | 1,406 | 1,412 | +12 | +0.9% | 1,139,800 |
| 2013/10/18 | 1,424 | 1,426 | 1,397 | 1,400 | -28 | -2% | 852,700 |
| 2013/10/17 | 1,448 | 1,462 | 1,417 | 1,428 | +16 | +1.1% | 1,508,500 |
| 2013/10/16 | 1,408 | 1,424 | 1,403 | 1,412 | +8 | +0.6% | 694,600 |
| 2013/10/15 | 1,433 | 1,436 | 1,400 | 1,404 | -21 | -1.5% | 832,100 |
| 2013/10/11 | 1,403 | 1,432 | 1,400 | 1,425 | +43 | +3.1% | 1,367,200 |
| 2013/10/10 | 1,385 | 1,398 | 1,363 | 1,382 | +2 | +0.1% | 1,668,400 |
| 2013/10/09 | 1,345 | 1,380 | 1,335 | 1,380 | +20 | +1.5% | 1,404,200 |
| 2013/10/08 | 1,331 | 1,362 | 1,321 | 1,360 | +34 | +2.6% | 1,922,500 |
| 2013/10/07 | 1,354 | 1,365 | 1,314 | 1,326 | -30 | -2.2% | 2,092,600 |
| 2013/10/04 | 1,382 | 1,413 | 1,354 | 1,356 | -86 | -6% | 2,915,900 |
| 2013/10/03 | 1,482 | 1,490 | 1,437 | 1,442 | -48 | -3.2% | 1,884,200 |
| 2013/10/02 | 1,520 | 1,523 | 1,482 | 1,490 | -32 | -2.1% | 1,886,000 |
| 2013/10/01 | 1,520 | 1,542 | 1,518 | 1,522 | +11 | +0.7% | 809,100 |
| 2013/09/30 | 1,556 | 1,556 | 1,507 | 1,511 | -65 | -4.1% | 899,200 |
| 2013/09/27 | 1,569 | 1,594 | 1,567 | 1,576 | +28 | +1.8% | 1,082,000 |
| 2013/09/26 | 1,520 | 1,548 | 1,500 | 1,548 | +29 | +1.9% | 437,400 |
| 2013/09/25 | 1,539 | 1,543 | 1,512 | 1,519 | -19 | -1.2% | 620,500 |
| 2013/09/24 | 1,530 | 1,548 | 1,523 | 1,538 | -7 | -0.5% | 677,200 |
| 2013/09/20 | 1,550 | 1,559 | 1,536 | 1,545 | +9 | +0.6% | 688,500 |
| 2013/09/19 | 1,522 | 1,543 | 1,499 | 1,536 | +52 | +3.5% | 947,200 |
2851～
2900
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
