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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,745 | 1,749 | 1,702 | 1,710 | -35 | -2% | 36,000 |
| 2017/12/05 | 1,770 | 1,770 | 1,740 | 1,745 | -32 | -1.8% | 50,000 |
| 2017/12/04 | 1,780 | 1,782 | 1,765 | 1,777 | -3 | -0.2% | 18,000 |
| 2017/12/01 | 1,780 | 1,780 | 1,756 | 1,780 | -7 | -0.4% | 28,000 |
| 2017/11/30 | 1,796 | 1,796 | 1,777 | 1,787 | +17 | +1% | 34,000 |
| 2017/11/29 | 1,772 | 1,806 | 1,767 | 1,770 | -20 | -1.1% | 38,000 |
| 2017/11/28 | 1,800 | 1,800 | 1,772 | 1,790 | +15 | +0.8% | 12,000 |
| 2017/11/27 | 1,780 | 1,785 | 1,765 | 1,775 | +5 | +0.3% | 24,000 |
| 2017/11/24 | 1,740 | 1,770 | 1,735 | 1,770 | +16 | +0.9% | 20,000 |
| 2017/11/22 | 1,748 | 1,765 | 1,746 | 1,754 | +18 | +1% | 24,000 |
| 2017/11/21 | 1,767 | 1,776 | 1,735 | 1,736 | -40 | -2.3% | 37,000 |
| 2017/11/20 | 1,780 | 1,780 | 1,748 | 1,776 | +31 | +1.8% | 28,000 |
| 2017/11/17 | 1,751 | 1,784 | 1,730 | 1,745 | -3 | -0.2% | 71,000 |
| 2017/11/16 | 1,736 | 1,798 | 1,736 | 1,748 | +12 | +0.7% | 35,000 |
| 2017/11/15 | 1,736 | 1,778 | 1,735 | 1,736 | +1 | +0.1% | 68,000 |
| 2017/11/14 | 1,836 | 1,900 | 1,695 | 1,735 | -261 | -13.1% | 313,000 |
| 2017/11/13 | 1,990 | 2,010 | 1,990 | 1,996 | +9 | +0.5% | 70,000 |
| 2017/11/10 | 1,987 | 1,989 | 1,972 | 1,987 | ±0 | ±0% | 28,000 |
| 2017/11/09 | 1,987 | 1,988 | 1,953 | 1,987 | +16 | +0.8% | 23,000 |
| 2017/11/08 | 1,969 | 1,981 | 1,932 | 1,971 | +2 | +0.1% | 22,000 |
| 2017/11/07 | 1,929 | 1,969 | 1,918 | 1,969 | +26 | +1.3% | 20,000 |
| 2017/11/06 | 1,961 | 1,961 | 1,905 | 1,943 | -18 | -0.9% | 20,000 |
| 2017/11/02 | 1,963 | 1,992 | 1,960 | 1,961 | -2 | -0.1% | 16,000 |
| 2017/11/01 | 1,974 | 1,974 | 1,926 | 1,963 | +28 | +1.4% | 8,000 |
| 2017/10/31 | 1,945 | 1,949 | 1,920 | 1,935 | -24 | -1.2% | 16,000 |
| 2017/10/30 | 1,975 | 1,999 | 1,919 | 1,959 | -13 | -0.7% | 12,000 |
| 2017/10/27 | 1,975 | 1,999 | 1,972 | 1,972 | +22 | +1.1% | 10,000 |
| 2017/10/26 | 2,013 | 2,013 | 1,942 | 1,950 | -35 | -1.8% | 24,000 |
| 2017/10/25 | 1,983 | 2,020 | 1,983 | 1,985 | +15 | +0.8% | 59,000 |
| 2017/10/24 | 1,950 | 1,980 | 1,900 | 1,970 | +36 | +1.9% | 34,000 |
| 2017/10/23 | 1,946 | 1,985 | 1,934 | 1,934 | -12 | -0.6% | 42,000 |
| 2017/10/20 | 1,900 | 1,969 | 1,899 | 1,946 | +46 | +2.4% | 92,000 |
| 2017/10/19 | 1,858 | 1,900 | 1,846 | 1,900 | +52 | +2.8% | 49,000 |
| 2017/10/18 | 1,840 | 1,858 | 1,840 | 1,848 | +1 | +0.1% | 23,000 |
| 2017/10/17 | 1,823 | 1,848 | 1,818 | 1,847 | +26 | +1.4% | 39,000 |
| 2017/10/16 | 1,840 | 1,850 | 1,821 | 1,821 | -19 | -1% | 20,000 |
| 2017/10/13 | 1,828 | 1,840 | 1,810 | 1,840 | ±0 | ±0% | 36,000 |
| 2017/10/12 | 1,787 | 1,840 | 1,787 | 1,840 | +40 | +2.2% | 35,000 |
| 2017/10/11 | 1,783 | 1,804 | 1,783 | 1,800 | ±0 | ±0% | 63,000 |
| 2017/10/10 | 1,780 | 1,820 | 1,750 | 1,800 | +37 | +2.1% | 63,000 |
| 2017/10/06 | 1,750 | 1,786 | 1,730 | 1,763 | -4 | -0.2% | 32,000 |
| 2017/10/05 | 1,770 | 1,779 | 1,729 | 1,767 | -3 | -0.2% | 23,000 |
| 2017/10/04 | 1,765 | 1,789 | 1,765 | 1,770 | +5 | +0.3% | 27,000 |
| 2017/10/03 | 1,800 | 1,805 | 1,765 | 1,765 | -35 | -1.9% | 50,000 |
| 2017/10/02 | 1,740 | 1,800 | 1,724 | 1,800 | +90 | +5.3% | 105,000 |
| 2017/09/29 | 1,714 | 1,743 | 1,702 | 1,710 | -2 | -0.1% | 59,000 |
| 2017/09/28 | 1,644 | 1,725 | 1,644 | 1,712 | +74 | +4.5% | 58,000 |
| 2017/09/27 | 1,600 | 1,639 | 1,600 | 1,638 | +38 | +2.4% | 26,000 |
| 2017/09/26 | 1,600 | 1,610 | 1,589 | 1,600 | +18 | +1.1% | 61,000 |
| 2017/09/25 | 1,577 | 1,599 | 1,574 | 1,582 | -14 | -0.9% | 7,000 |
1851～
1900
件表示中 / 3736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 | 95,700円 | +7.3% | -73.2% | 1.04% | 207.59倍 | 0.96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 | 145,900円 | -1.5% | +3.0% | 4.52% | 7.36倍 | 0.81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 | 163,200円 | -1.9% | +9.4% | 5.21% | 7.52倍 | 0.61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 | 186,800円 | +6.7% | -20.4% | 2.68% | 11.12倍 | 0.40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 | 4,500円 | +0.9% | - | 0.00% | 112.50倍 | 2.09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
