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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 1,505 | 1,526 | 1,491 | 1,509 | -15 | -1% | 913,500 |
| 2013/03/25 | 1,526 | 1,534 | 1,494 | 1,524 | -1 | -0.1% | 1,283,100 |
| 2013/03/22 | 1,558 | 1,558 | 1,511 | 1,525 | -64 | -4% | 1,375,100 |
| 2013/03/21 | 1,565 | 1,590 | 1,563 | 1,589 | +38 | +2.5% | 1,092,300 |
| 2013/03/19 | 1,565 | 1,566 | 1,525 | 1,551 | +22 | +1.4% | 1,278,500 |
| 2013/03/18 | 1,535 | 1,544 | 1,517 | 1,529 | -44 | -2.8% | 1,027,200 |
| 2013/03/15 | 1,520 | 1,573 | 1,519 | 1,573 | +66 | +4.4% | 1,995,100 |
| 2013/03/14 | 1,495 | 1,510 | 1,472 | 1,507 | +6 | +0.4% | 1,109,500 |
| 2013/03/13 | 1,500 | 1,525 | 1,471 | 1,501 | -16 | -1.1% | 1,068,200 |
| 2013/03/12 | 1,549 | 1,549 | 1,512 | 1,517 | -22 | -1.4% | 879,300 |
| 2013/03/11 | 1,575 | 1,575 | 1,526 | 1,539 | -4 | -0.3% | 1,326,700 |
| 2013/03/08 | 1,497 | 1,549 | 1,494 | 1,543 | +64 | +4.3% | 1,869,300 |
| 2013/03/07 | 1,474 | 1,497 | 1,463 | 1,479 | +32 | +2.2% | 1,246,900 |
| 2013/03/06 | 1,453 | 1,454 | 1,427 | 1,447 | +16 | +1.1% | 704,100 |
| 2013/03/05 | 1,449 | 1,460 | 1,415 | 1,431 | -10 | -0.7% | 1,060,300 |
| 2013/03/04 | 1,427 | 1,448 | 1,422 | 1,441 | +25 | +1.8% | 1,104,700 |
| 2013/03/01 | 1,402 | 1,418 | 1,387 | 1,416 | -28 | -1.9% | 1,763,700 |
| 2013/02/28 | 1,412 | 1,448 | 1,402 | 1,444 | +59 | +4.3% | 1,753,200 |
| 2013/02/27 | 1,390 | 1,402 | 1,368 | 1,385 | -2 | -0.1% | 1,663,300 |
| 2013/02/26 | 1,397 | 1,420 | 1,382 | 1,387 | -23 | -1.6% | 1,290,000 |
| 2013/02/25 | 1,402 | 1,427 | 1,395 | 1,410 | +31 | +2.2% | 1,580,000 |
| 2013/02/22 | 1,361 | 1,388 | 1,361 | 1,379 | -4 | -0.3% | 984,500 |
| 2013/02/21 | 1,400 | 1,412 | 1,372 | 1,383 | -17 | -1.2% | 1,502,400 |
| 2013/02/20 | 1,430 | 1,435 | 1,378 | 1,400 | -12 | -0.8% | 1,902,400 |
| 2013/02/19 | 1,410 | 1,447 | 1,388 | 1,412 | +48 | +3.5% | 2,405,600 |
| 2013/02/18 | 1,325 | 1,380 | 1,316 | 1,364 | +40 | +3% | 1,991,800 |
| 2013/02/15 | 1,254 | 1,325 | 1,250 | 1,324 | +38 | +3% | 2,962,300 |
| 2013/02/14 | 1,244 | 1,335 | 1,221 | 1,286 | +72 | +5.9% | 3,389,200 |
| 2013/02/13 | 1,212 | 1,235 | 1,206 | 1,214 | -21 | -1.7% | 978,100 |
| 2013/02/12 | 1,250 | 1,255 | 1,234 | 1,235 | +2 | +0.2% | 990,500 |
| 2013/02/08 | 1,248 | 1,256 | 1,228 | 1,233 | -24 | -1.9% | 899,700 |
| 2013/02/07 | 1,257 | 1,269 | 1,245 | 1,257 | -7 | -0.6% | 876,600 |
| 2013/02/06 | 1,247 | 1,271 | 1,244 | 1,264 | +58 | +4.8% | 1,355,900 |
| 2013/02/05 | 1,230 | 1,238 | 1,204 | 1,206 | -58 | -4.6% | 1,453,900 |
| 2013/02/04 | 1,237 | 1,270 | 1,226 | 1,264 | +44 | +3.6% | 1,466,900 |
| 2013/02/01 | 1,230 | 1,240 | 1,215 | 1,220 | +1 | +0.1% | 1,112,000 |
| 2013/01/31 | 1,188 | 1,219 | 1,186 | 1,219 | +38 | +3.2% | 2,327,200 |
| 2013/01/30 | 1,157 | 1,185 | 1,153 | 1,181 | +27 | +2.3% | 932,600 |
| 2013/01/29 | 1,147 | 1,169 | 1,141 | 1,154 | -11 | -0.9% | 999,600 |
| 2013/01/28 | 1,182 | 1,197 | 1,163 | 1,165 | +2 | +0.2% | 1,168,900 |
| 2013/01/25 | 1,152 | 1,165 | 1,140 | 1,163 | +40 | +3.6% | 1,185,900 |
| 2013/01/24 | 1,108 | 1,134 | 1,106 | 1,123 | +15 | +1.4% | 958,800 |
| 2013/01/23 | 1,113 | 1,125 | 1,106 | 1,108 | -27 | -2.4% | 1,494,500 |
| 2013/01/22 | 1,162 | 1,162 | 1,123 | 1,135 | -27 | -2.3% | 1,686,000 |
| 2013/01/21 | 1,153 | 1,169 | 1,153 | 1,162 | -7 | -0.6% | 826,300 |
| 2013/01/18 | 1,170 | 1,170 | 1,146 | 1,169 | +26 | +2.3% | 1,860,500 |
| 2013/01/17 | 1,124 | 1,143 | 1,115 | 1,143 | +27 | +2.4% | 1,507,200 |
| 2013/01/16 | 1,128 | 1,145 | 1,114 | 1,116 | -21 | -1.8% | 1,231,800 |
| 2013/01/15 | 1,166 | 1,173 | 1,130 | 1,137 | -15 | -1.3% | 2,025,400 |
| 2013/01/11 | 1,122 | 1,158 | 1,122 | 1,152 | +48 | +4.3% | 2,435,400 |
3051～
3100
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 | 186,800円 | +0.3% | +416.9% | 3.75% | 10.91倍 | 0.76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 | 593,900円 | +12.8% | +17.0% | 1.89% | 10.64倍 | 1.07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 | 408,100円 | +3.5% | -23.6% | 3.19% | 11.22倍 | 1.31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 | 223,300円 | -2.9% | -9.4% | 2.69% | 11.31倍 | 1.08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 | 308,000円 | -8.8% | +5.0% | 5.97% | 26.58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
