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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 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 |
| 2013/09/18 | 1,476 | 1,509 | 1,464 | 1,484 | +16 | +1.1% | 1,308,100 |
| 2013/09/17 | 1,491 | 1,498 | 1,467 | 1,468 | -18 | -1.2% | 435,300 |
| 2013/09/13 | 1,489 | 1,507 | 1,463 | 1,486 | -2 | -0.1% | 954,900 |
| 2013/09/12 | 1,511 | 1,519 | 1,481 | 1,488 | -28 | -1.8% | 483,900 |
| 2013/09/11 | 1,520 | 1,539 | 1,509 | 1,516 | +13 | +0.9% | 969,600 |
| 2013/09/10 | 1,493 | 1,509 | 1,482 | 1,503 | +18 | +1.2% | 1,012,400 |
| 2013/09/09 | 1,510 | 1,515 | 1,480 | 1,485 | +27 | +1.9% | 1,151,300 |
| 2013/09/06 | 1,464 | 1,470 | 1,443 | 1,458 | +7 | +0.5% | 839,000 |
| 2013/09/05 | 1,460 | 1,481 | 1,446 | 1,451 | +11 | +0.8% | 950,700 |
| 2013/09/04 | 1,433 | 1,445 | 1,419 | 1,440 | +6 | +0.4% | 716,000 |
| 2013/09/03 | 1,412 | 1,450 | 1,403 | 1,434 | +57 | +4.1% | 1,363,800 |
| 2013/09/02 | 1,385 | 1,389 | 1,355 | 1,377 | -8 | -0.6% | 1,239,700 |
| 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 |
2901～
2950
件表示中 / 3783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 | 187,900円 | +0.3% | +416.9% | 3.73% | 10.97倍 | 0.77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 | 598,700円 | +12.8% | +17.0% | 1.87% | 10.73倍 | 1.08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 | 411,700円 | +3.5% | -23.6% | 3.16% | 11.32倍 | 1.32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 | 224,900円 | -2.9% | -9.4% | 2.67% | 11.39倍 | 1.09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 |
| 西川ゴム | 308,500円 | -8.8% | +5.0% | 5.96% | 26.63倍 | 1.27倍 |
|
自動車部品の独立系メーカー。一般産業資材も。すべての国内自動車メーカーにシール製品納入 |
市場注目の銘柄
チャート関連のコラム
