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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,400 | 1,408 | 1,375 | 1,385 | -9 | -0.6% | 1,212,700 |
| 2013/08/29 | 1,391 | 1,400 | 1,377 | 1,394 | +2 | +0.1% | 735,400 |
| 2013/08/28 | 1,352 | 1,399 | 1,338 | 1,392 | +5 | +0.4% | 2,047,200 |
| 2013/08/27 | 1,420 | 1,423 | 1,382 | 1,387 | -53 | -3.7% | 2,186,000 |
| 2013/08/26 | 1,470 | 1,474 | 1,433 | 1,440 | -27 | -1.8% | 1,168,300 |
| 2013/08/23 | 1,464 | 1,483 | 1,450 | 1,467 | +28 | +1.9% | 1,356,500 |
| 2013/08/22 | 1,431 | 1,459 | 1,421 | 1,439 | -8 | -0.6% | 1,388,700 |
| 2013/08/21 | 1,439 | 1,457 | 1,428 | 1,447 | +9 | +0.6% | 1,308,000 |
| 2013/08/20 | 1,460 | 1,473 | 1,430 | 1,438 | -43 | -2.9% | 901,900 |
| 2013/08/19 | 1,456 | 1,485 | 1,456 | 1,481 | +19 | +1.3% | 676,800 |
| 2013/08/16 | 1,461 | 1,477 | 1,456 | 1,462 | -14 | -0.9% | 1,093,200 |
| 2013/08/15 | 1,498 | 1,505 | 1,468 | 1,476 | -19 | -1.3% | 1,276,900 |
| 2013/08/14 | 1,503 | 1,506 | 1,475 | 1,495 | +4 | +0.3% | 1,218,900 |
| 2013/08/13 | 1,509 | 1,525 | 1,472 | 1,491 | +8 | +0.5% | 1,704,300 |
| 2013/08/12 | 1,495 | 1,500 | 1,474 | 1,483 | -22 | -1.5% | 1,758,500 |
| 2013/08/09 | 1,570 | 1,588 | 1,497 | 1,505 | -65 | -4.1% | 2,340,400 |
| 2013/08/08 | 1,563 | 1,600 | 1,550 | 1,570 | -113 | -6.7% | 4,175,800 |
| 2013/08/07 | 1,680 | 1,703 | 1,676 | 1,683 | -36 | -2.1% | 701,800 |
| 2013/08/06 | 1,700 | 1,727 | 1,690 | 1,719 | -9 | -0.5% | 624,700 |
| 2013/08/05 | 1,737 | 1,747 | 1,691 | 1,728 | -17 | -1% | 604,200 |
| 2013/08/02 | 1,719 | 1,745 | 1,703 | 1,745 | +61 | +3.6% | 935,900 |
| 2013/08/01 | 1,629 | 1,686 | 1,621 | 1,684 | +51 | +3.1% | 842,400 |
| 2013/07/31 | 1,620 | 1,664 | 1,594 | 1,633 | +11 | +0.7% | 964,900 |
| 2013/07/30 | 1,583 | 1,634 | 1,576 | 1,622 | +40 | +2.5% | 882,700 |
| 2013/07/29 | 1,611 | 1,645 | 1,577 | 1,582 | -83 | -5% | 1,010,800 |
| 2013/07/26 | 1,710 | 1,715 | 1,661 | 1,665 | -74 | -4.3% | 968,200 |
| 2013/07/25 | 1,756 | 1,760 | 1,732 | 1,739 | -10 | -0.6% | 853,900 |
| 2013/07/24 | 1,767 | 1,778 | 1,738 | 1,749 | -32 | -1.8% | 697,800 |
| 2013/07/23 | 1,766 | 1,787 | 1,751 | 1,781 | -1 | -0.1% | 731,000 |
| 2013/07/22 | 1,780 | 1,790 | 1,761 | 1,782 | +24 | +1.4% | 608,000 |
| 2013/07/19 | 1,791 | 1,830 | 1,746 | 1,758 | -7 | -0.4% | 2,345,300 |
| 2013/07/18 | 1,777 | 1,793 | 1,746 | 1,765 | -10 | -0.6% | 957,400 |
| 2013/07/17 | 1,747 | 1,777 | 1,730 | 1,775 | +25 | +1.4% | 1,038,100 |
| 2013/07/16 | 1,745 | 1,756 | 1,720 | 1,750 | -2 | -0.1% | 823,500 |
| 2013/07/12 | 1,749 | 1,756 | 1,736 | 1,752 | +4 | +0.2% | 727,900 |
| 2013/07/11 | 1,708 | 1,751 | 1,706 | 1,748 | +11 | +0.6% | 1,034,000 |
| 2013/07/10 | 1,741 | 1,748 | 1,717 | 1,737 | -6 | -0.3% | 848,600 |
| 2013/07/09 | 1,735 | 1,749 | 1,717 | 1,743 | +42 | +2.5% | 836,100 |
| 2013/07/08 | 1,765 | 1,769 | 1,700 | 1,701 | -29 | -1.7% | 726,500 |
| 2013/07/05 | 1,720 | 1,732 | 1,706 | 1,730 | +30 | +1.8% | 583,600 |
| 2013/07/04 | 1,709 | 1,721 | 1,687 | 1,700 | -31 | -1.8% | 782,900 |
| 2013/07/03 | 1,700 | 1,742 | 1,683 | 1,731 | +48 | +2.9% | 1,620,400 |
| 2013/07/02 | 1,675 | 1,683 | 1,647 | 1,683 | +26 | +1.6% | 871,700 |
| 2013/07/01 | 1,653 | 1,665 | 1,621 | 1,657 | +35 | +2.2% | 1,044,700 |
| 2013/06/28 | 1,608 | 1,652 | 1,608 | 1,622 | +53 | +3.4% | 1,463,600 |
| 2013/06/27 | 1,497 | 1,578 | 1,492 | 1,569 | +91 | +6.2% | 1,563,200 |
| 2013/06/26 | 1,523 | 1,525 | 1,457 | 1,478 | -45 | -3% | 1,017,700 |
| 2013/06/25 | 1,527 | 1,552 | 1,501 | 1,523 | -3 | -0.2% | 1,036,200 |
| 2013/06/24 | 1,574 | 1,574 | 1,523 | 1,526 | -23 | -1.5% | 855,000 |
| 2013/06/21 | 1,511 | 1,560 | 1,483 | 1,549 | -2 | -0.1% | 2,075,200 |
2851～
2900
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
