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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 1,735 | 1,756 | 1,691 | 1,727 | +16 | +0.9% | 21,900 |
| 2020/05/07 | 1,636 | 1,730 | 1,636 | 1,711 | +59 | +3.6% | 15,300 |
| 2020/05/01 | 1,699 | 1,707 | 1,608 | 1,652 | -15 | -0.9% | 37,400 |
| 2020/04/30 | 1,760 | 1,760 | 1,666 | 1,667 | -69 | -4% | 37,000 |
| 2020/04/28 | 1,758 | 1,758 | 1,720 | 1,736 | -18 | -1% | 12,600 |
| 2020/04/27 | 1,758 | 1,758 | 1,733 | 1,754 | +13 | +0.7% | 12,900 |
| 2020/04/24 | 1,763 | 1,763 | 1,720 | 1,741 | -22 | -1.2% | 18,000 |
| 2020/04/23 | 1,768 | 1,790 | 1,739 | 1,763 | +24 | +1.4% | 24,100 |
| 2020/04/22 | 1,751 | 1,765 | 1,707 | 1,739 | -4 | -0.2% | 27,400 |
| 2020/04/21 | 1,799 | 1,803 | 1,701 | 1,743 | -60 | -3.3% | 33,000 |
| 2020/04/20 | 1,805 | 1,819 | 1,753 | 1,803 | -21 | -1.2% | 32,700 |
| 2020/04/17 | 1,730 | 1,825 | 1,703 | 1,824 | +121 | +7.1% | 49,800 |
| 2020/04/16 | 1,731 | 1,733 | 1,703 | 1,703 | -36 | -2.1% | 14,600 |
| 2020/04/15 | 1,788 | 1,788 | 1,721 | 1,739 | -49 | -2.7% | 25,800 |
| 2020/04/14 | 1,819 | 1,850 | 1,788 | 1,788 | +4 | +0.2% | 51,600 |
| 2020/04/13 | 1,680 | 1,790 | 1,665 | 1,784 | +122 | +7.3% | 54,500 |
| 2020/04/10 | 1,580 | 1,674 | 1,580 | 1,662 | +92 | +5.9% | 41,600 |
| 2020/04/09 | 1,561 | 1,593 | 1,518 | 1,570 | +49 | +3.2% | 23,000 |
| 2020/04/08 | 1,567 | 1,567 | 1,501 | 1,521 | -46 | -2.9% | 16,400 |
| 2020/04/07 | 1,660 | 1,685 | 1,493 | 1,567 | -4 | -0.3% | 37,300 |
| 2020/04/06 | 1,549 | 1,574 | 1,508 | 1,571 | +60 | +4% | 26,400 |
| 2020/04/03 | 1,669 | 1,727 | 1,485 | 1,511 | -78 | -4.9% | 70,100 |
| 2020/04/02 | 1,389 | 1,589 | 1,389 | 1,589 | +170 | +12% | 56,300 |
| 2020/04/01 | 1,380 | 1,448 | 1,315 | 1,419 | +19 | +1.4% | 54,000 |
| 2020/03/31 | 1,450 | 1,485 | 1,306 | 1,400 | -9 | -0.6% | 118,700 |
| 2020/03/30 | 1,244 | 1,409 | 1,220 | 1,409 | +185 | +15.1% | 93,200 |
| 2020/03/27 | 1,269 | 1,321 | 1,182 | 1,224 | -15 | -1.2% | 46,400 |
| 2020/03/26 | 1,249 | 1,249 | 1,179 | 1,239 | -1 | -0.1% | 20,700 |
| 2020/03/25 | 1,269 | 1,304 | 1,240 | 1,240 | +18 | +1.5% | 27,500 |
| 2020/03/24 | 1,171 | 1,243 | 1,154 | 1,222 | +97 | +8.6% | 42,700 |
| 2020/03/23 | 1,102 | 1,131 | 1,089 | 1,125 | +10 | +0.9% | 27,000 |
| 2020/03/19 | 1,170 | 1,192 | 1,115 | 1,115 | -85 | -7.1% | 37,000 |
| 2020/03/18 | 1,345 | 1,345 | 1,200 | 1,200 | -25 | -2% | 25,900 |
| 2020/03/17 | 1,211 | 1,298 | 1,169 | 1,225 | -54 | -4.2% | 36,300 |
| 2020/03/16 | 1,335 | 1,380 | 1,279 | 1,279 | -86 | -6.3% | 41,900 |
| 2020/03/13 | 1,400 | 1,400 | 1,222 | 1,365 | -143 | -9.5% | 32,800 |
| 2020/03/12 | 1,549 | 1,578 | 1,490 | 1,508 | -41 | -2.6% | 16,900 |
| 2020/03/11 | 1,600 | 1,603 | 1,522 | 1,549 | -52 | -3.2% | 14,000 |
| 2020/03/10 | 1,501 | 1,601 | 1,470 | 1,601 | +33 | +2.1% | 22,800 |
| 2020/03/09 | 1,616 | 1,616 | 1,545 | 1,568 | -48 | -3% | 11,300 |
| 2020/03/06 | 1,695 | 1,695 | 1,608 | 1,616 | -59 | -3.5% | 23,700 |
| 2020/03/05 | 1,699 | 1,699 | 1,664 | 1,675 | -1 | -0.1% | 4,600 |
| 2020/03/04 | 1,650 | 1,676 | 1,620 | 1,676 | +66 | +4.1% | 9,900 |
| 2020/03/03 | 1,679 | 1,679 | 1,610 | 1,610 | +8 | +0.5% | 7,100 |
| 2020/03/02 | 1,503 | 1,665 | 1,503 | 1,602 | +82 | +5.4% | 16,800 |
| 2020/02/28 | 1,543 | 1,593 | 1,516 | 1,520 | -129 | -7.8% | 38,300 |
| 2020/02/27 | 1,700 | 1,700 | 1,647 | 1,649 | -52 | -3.1% | 7,800 |
| 2020/02/26 | 1,772 | 1,773 | 1,700 | 1,701 | -31 | -1.8% | 8,400 |
| 2020/02/25 | 1,680 | 1,748 | 1,679 | 1,732 | -48 | -2.7% | 7,500 |
| 2020/02/21 | 1,815 | 1,815 | 1,780 | 1,780 | -10 | -0.6% | 2,400 |
1301～
1350
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 | 187,500円 | -1.5% | +3.0% | 3.52% | 9.45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 | 190,700円 | -1.9% | +9.4% | 4.46% | 8.78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 | 230,000円 | +6.7% | -20.4% | 2.17% | 13.69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 | 5,800円 | +0.9% | - | 0.00% | 145.00倍 | 2.69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
