相模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 |
|---|---|---|---|---|---|---|---|
| 2020/07/17 | 1,605 | 1,610 | 1,591 | 1,608 | -5 | -0.3% | 3,300 |
| 2020/07/16 | 1,580 | 1,629 | 1,580 | 1,613 | +16 | +1% | 7,000 |
| 2020/07/15 | 1,600 | 1,622 | 1,582 | 1,597 | -1 | -0.1% | 9,600 |
| 2020/07/14 | 1,619 | 1,619 | 1,576 | 1,598 | -24 | -1.5% | 8,900 |
| 2020/07/13 | 1,600 | 1,632 | 1,593 | 1,622 | +62 | +4% | 7,000 |
| 2020/07/10 | 1,648 | 1,648 | 1,560 | 1,560 | -89 | -5.4% | 11,500 |
| 2020/07/09 | 1,611 | 1,649 | 1,610 | 1,649 | +26 | +1.6% | 12,900 |
| 2020/07/08 | 1,645 | 1,646 | 1,612 | 1,623 | -25 | -1.5% | 5,000 |
| 2020/07/07 | 1,625 | 1,649 | 1,621 | 1,648 | +1 | +0.1% | 5,600 |
| 2020/07/06 | 1,600 | 1,654 | 1,600 | 1,647 | +45 | +2.8% | 18,100 |
| 2020/07/03 | 1,600 | 1,609 | 1,578 | 1,602 | +5 | +0.3% | 6,000 |
| 2020/07/02 | 1,634 | 1,634 | 1,577 | 1,597 | -21 | -1.3% | 13,700 |
| 2020/07/01 | 1,613 | 1,635 | 1,589 | 1,618 | +9 | +0.6% | 14,700 |
| 2020/06/30 | 1,600 | 1,624 | 1,579 | 1,609 | +24 | +1.5% | 16,800 |
| 2020/06/29 | 1,601 | 1,601 | 1,569 | 1,585 | -31 | -1.9% | 10,900 |
| 2020/06/26 | 1,617 | 1,641 | 1,596 | 1,616 | +23 | +1.4% | 12,000 |
| 2020/06/25 | 1,592 | 1,615 | 1,586 | 1,593 | -31 | -1.9% | 18,200 |
| 2020/06/24 | 1,577 | 1,632 | 1,575 | 1,624 | +47 | +3% | 33,500 |
| 2020/06/23 | 1,546 | 1,594 | 1,530 | 1,577 | +31 | +2% | 27,800 |
| 2020/06/22 | 1,580 | 1,598 | 1,540 | 1,546 | -39 | -2.5% | 31,600 |
| 2020/06/19 | 1,539 | 1,621 | 1,526 | 1,585 | +59 | +3.9% | 61,200 |
| 2020/06/18 | 1,522 | 1,558 | 1,512 | 1,526 | -1 | -0.1% | 16,300 |
| 2020/06/17 | 1,547 | 1,547 | 1,520 | 1,527 | -24 | -1.5% | 16,700 |
| 2020/06/16 | 1,525 | 1,569 | 1,525 | 1,551 | +34 | +2.2% | 40,400 |
| 2020/06/15 | 1,579 | 1,580 | 1,506 | 1,517 | -38 | -2.4% | 49,700 |
| 2020/06/12 | 1,546 | 1,594 | 1,542 | 1,555 | -88 | -5.4% | 99,400 |
| 2020/06/11 | 1,662 | 1,685 | 1,618 | 1,643 | -35 | -2.1% | 47,600 |
| 2020/06/10 | 1,707 | 1,707 | 1,668 | 1,678 | -30 | -1.8% | 35,100 |
| 2020/06/09 | 1,744 | 1,745 | 1,686 | 1,708 | -42 | -2.4% | 43,800 |
| 2020/06/08 | 1,846 | 1,855 | 1,737 | 1,750 | -94 | -5.1% | 97,500 |
| 2020/06/05 | 1,769 | 1,849 | 1,726 | 1,844 | +115 | +6.7% | 97,700 |
| 2020/06/04 | 1,785 | 1,785 | 1,706 | 1,729 | -28 | -1.6% | 20,400 |
| 2020/06/03 | 1,773 | 1,789 | 1,748 | 1,757 | -12 | -0.7% | 18,100 |
| 2020/06/02 | 1,770 | 1,778 | 1,759 | 1,769 | +1 | +0.1% | 14,200 |
| 2020/06/01 | 1,778 | 1,778 | 1,737 | 1,768 | -9 | -0.5% | 10,200 |
| 2020/05/29 | 1,694 | 1,780 | 1,686 | 1,777 | +107 | +6.4% | 36,300 |
| 2020/05/28 | 1,662 | 1,700 | 1,652 | 1,670 | +33 | +2% | 11,100 |
| 2020/05/27 | 1,623 | 1,641 | 1,623 | 1,637 | +9 | +0.6% | 6,200 |
| 2020/05/26 | 1,628 | 1,635 | 1,619 | 1,628 | ±0 | ±0% | 8,300 |
| 2020/05/25 | 1,656 | 1,657 | 1,615 | 1,628 | -50 | -3% | 25,700 |
| 2020/05/22 | 1,672 | 1,695 | 1,660 | 1,678 | -24 | -1.4% | 9,600 |
| 2020/05/21 | 1,710 | 1,723 | 1,697 | 1,702 | -21 | -1.2% | 6,600 |
| 2020/05/20 | 1,711 | 1,738 | 1,696 | 1,723 | +14 | +0.8% | 7,000 |
| 2020/05/19 | 1,749 | 1,749 | 1,693 | 1,709 | -21 | -1.2% | 8,300 |
| 2020/05/18 | 1,702 | 1,749 | 1,702 | 1,730 | -9 | -0.5% | 6,000 |
| 2020/05/15 | 1,714 | 1,739 | 1,692 | 1,739 | -4 | -0.2% | 5,700 |
| 2020/05/14 | 1,732 | 1,755 | 1,700 | 1,743 | -12 | -0.7% | 9,500 |
| 2020/05/13 | 1,711 | 1,755 | 1,711 | 1,755 | +4 | +0.2% | 9,900 |
| 2020/05/12 | 1,747 | 1,751 | 1,728 | 1,751 | +31 | +1.8% | 13,300 |
| 2020/05/11 | 1,730 | 1,746 | 1,694 | 1,720 | -7 | -0.4% | 13,300 |
1251～
1300
件表示中 / 3771件
類似銘柄と比較する
現在ご覧いただいている「相模ゴム」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 |
|---|---|---|---|---|---|---|---|---|
| 相模ゴム | 95,000円 | +7.3% | -73.2% | 1.05% | 206.07倍 | 0.95倍 |
|
コンドーム大手。マレーシアで生産。輸出は中国、東南ア等。事務用、食品包装用フィルムも |
| 藤コンポ | 187,700円 | -1.5% | +3.0% | 3.52% | 9.46倍 | 1.04倍 |
|
ゴム引布、産業用資材大手。ゴルフシャフトに定評。アウトドアスポーツ用品展開。フジクラ系 |
| フコク | 191,100円 | -1.9% | +9.4% | 4.45% | 8.80倍 | 0.72倍 |
|
ワイパーやブレーキなど自動車用ゴム製品大手。独立系。北米、アジアなど海外生産を増強中 |
| 桜ゴム | 228,500円 | +6.7% | -20.4% | 2.19% | 13.60倍 | 0.49倍 |
|
消防・防災関連など各種ゴムホースの専業。航空・宇宙関連では海外企業とも組み国際展開 |
| 昭和ＨＤ | 6,000円 | +0.9% | - | 0.00% | 150.00倍 | 2.79倍 |
|
和菓子、テニス関連、旅行業、ゴム事業や漫画編集と多角展開。東南アジア金融は持分会社に移行 |
市場注目の銘柄
チャート関連のコラム
