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 |
|---|---|---|---|---|---|---|---|
| 2011/11/17 | 901 | 911 | 888 | 900 | -2 | -0.2% | 890,200 |
| 2011/11/16 | 905 | 907 | 897 | 902 | -11 | -1.2% | 933,500 |
| 2011/11/15 | 923 | 927 | 911 | 913 | -17 | -1.8% | 1,469,700 |
| 2011/11/14 | 939 | 940 | 920 | 930 | +3 | +0.3% | 747,100 |
| 2011/11/11 | 913 | 932 | 913 | 927 | +15 | +1.6% | 1,046,600 |
| 2011/11/10 | 926 | 937 | 904 | 912 | -45 | -4.7% | 1,499,200 |
| 2011/11/09 | 982 | 982 | 946 | 957 | -10 | -1% | 1,252,300 |
| 2011/11/08 | 965 | 976 | 961 | 967 | -8 | -0.8% | 711,600 |
| 2011/11/07 | 978 | 981 | 966 | 975 | -15 | -1.5% | 763,800 |
| 2011/11/04 | 961 | 992 | 961 | 990 | +44 | +4.7% | 753,300 |
| 2011/11/02 | 950 | 954 | 942 | 946 | -19 | -2% | 548,200 |
| 2011/11/01 | 973 | 984 | 962 | 965 | -23 | -2.3% | 465,100 |
| 2011/10/31 | 985 | 1,017 | 984 | 988 | ±0 | ±0% | 1,031,400 |
| 2011/10/28 | 989 | 1,010 | 982 | 988 | +14 | +1.4% | 1,077,600 |
| 2011/10/27 | 954 | 979 | 954 | 974 | +20 | +2.1% | 583,700 |
| 2011/10/26 | 945 | 965 | 939 | 954 | -1 | -0.1% | 690,100 |
| 2011/10/25 | 964 | 966 | 952 | 955 | -5 | -0.5% | 588,500 |
| 2011/10/24 | 954 | 966 | 953 | 960 | +21 | +2.2% | 568,400 |
| 2011/10/21 | 957 | 958 | 933 | 939 | -20 | -2.1% | 763,000 |
| 2011/10/20 | 963 | 965 | 948 | 959 | -1 | -0.1% | 443,200 |
| 2011/10/19 | 976 | 978 | 954 | 960 | -9 | -0.9% | 493,200 |
| 2011/10/18 | 962 | 973 | 952 | 969 | -17 | -1.7% | 812,000 |
| 2011/10/17 | 986 | 990 | 975 | 986 | +12 | +1.2% | 384,900 |
| 2011/10/14 | 965 | 978 | 965 | 974 | -2 | -0.2% | 785,500 |
| 2011/10/13 | 978 | 985 | 973 | 976 | +13 | +1.3% | 798,000 |
| 2011/10/12 | 962 | 979 | 960 | 963 | +11 | +1.2% | 1,533,000 |
| 2011/10/11 | 933 | 959 | 933 | 952 | +21 | +2.3% | 1,118,900 |
| 2011/10/07 | 953 | 967 | 931 | 931 | -19 | -2% | 1,933,000 |
| 2011/10/06 | 948 | 960 | 944 | 950 | +12 | +1.3% | 666,700 |
| 2011/10/05 | 967 | 967 | 931 | 938 | -16 | -1.7% | 1,019,400 |
| 2011/10/04 | 948 | 956 | 939 | 954 | -17 | -1.8% | 952,500 |
| 2011/10/03 | 970 | 976 | 954 | 971 | -27 | -2.7% | 1,204,000 |
| 2011/09/30 | 1,006 | 1,007 | 988 | 998 | ±0 | ±0% | 1,364,500 |
| 2011/09/29 | 974 | 998 | 971 | 998 | +23 | +2.4% | 1,222,300 |
| 2011/09/28 | 951 | 983 | 941 | 975 | +20 | +2.1% | 1,264,000 |
| 2011/09/27 | 919 | 955 | 915 | 955 | +56 | +6.2% | 1,223,600 |
| 2011/09/26 | 932 | 932 | 892 | 899 | -33 | -3.5% | 1,314,200 |
| 2011/09/22 | 938 | 939 | 925 | 932 | -15 | -1.6% | 750,800 |
| 2011/09/21 | 965 | 965 | 946 | 947 | -25 | -2.6% | 1,471,700 |
| 2011/09/20 | 967 | 976 | 954 | 972 | +1 | +0.1% | 1,352,800 |
| 2011/09/16 | 958 | 972 | 952 | 971 | +20 | +2.1% | 788,200 |
| 2011/09/15 | 945 | 959 | 944 | 951 | +22 | +2.4% | 1,562,100 |
| 2011/09/14 | 940 | 947 | 920 | 929 | -5 | -0.5% | 1,141,000 |
| 2011/09/13 | 942 | 942 | 919 | 934 | -7 | -0.7% | 1,314,000 |
| 2011/09/12 | 958 | 958 | 929 | 941 | -36 | -3.7% | 1,988,700 |
| 2011/09/09 | 973 | 985 | 966 | 977 | +14 | +1.5% | 1,430,700 |
| 2011/09/08 | 970 | 978 | 953 | 963 | +12 | +1.3% | 854,700 |
| 2011/09/07 | 947 | 957 | 934 | 951 | +27 | +2.9% | 1,183,700 |
| 2011/09/06 | 929 | 937 | 915 | 924 | -18 | -1.9% | 1,086,100 |
| 2011/09/05 | 961 | 961 | 937 | 942 | -27 | -2.8% | 805,900 |
3351～
3400
件表示中 / 3751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 | 172,700円 | +0.7% | +416.9% | 4.05% | 10.09倍 | 0.69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 | 435,600円 | +11.4% | +14.4% | 2.34% | 8.43倍 | 0.77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 | 315,900円 | +3.5% | -26.6% | 3.96% | 9.73倍 | 1.03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 | 184,500円 | -2.1% | -12.0% | 3.09% | 9.82倍 | 0.89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 | 405,000円 | +1.9% | -4.1% | 3.58% | 9.76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
