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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,615 | 1,615 | 1,576 | 1,596 | -9 | -0.6% | 29,000 |
| 2017/09/21 | 1,558 | 1,631 | 1,554 | 1,605 | +37 | +2.4% | 46,000 |
| 2017/09/20 | 1,571 | 1,580 | 1,560 | 1,568 | -17 | -1.1% | 16,000 |
| 2017/09/19 | 1,633 | 1,633 | 1,585 | 1,585 | -20 | -1.2% | 31,000 |
| 2017/09/15 | 1,617 | 1,617 | 1,590 | 1,605 | -12 | -0.7% | 26,000 |
| 2017/09/14 | 1,610 | 1,624 | 1,580 | 1,617 | +1 | +0.1% | 22,000 |
| 2017/09/13 | 1,610 | 1,635 | 1,610 | 1,616 | +16 | +1% | 25,000 |
| 2017/09/12 | 1,586 | 1,629 | 1,586 | 1,600 | +15 | +0.9% | 32,000 |
| 2017/09/11 | 1,593 | 1,599 | 1,582 | 1,585 | +32 | +2.1% | 11,000 |
| 2017/09/08 | 1,553 | 1,590 | 1,553 | 1,553 | -32 | -2% | 52,000 |
| 2017/09/07 | 1,574 | 1,599 | 1,574 | 1,585 | +11 | +0.7% | 7,000 |
| 2017/09/06 | 1,571 | 1,599 | 1,546 | 1,574 | -34 | -2.1% | 26,000 |
| 2017/09/05 | 1,635 | 1,635 | 1,577 | 1,608 | -27 | -1.7% | 45,000 |
| 2017/09/04 | 1,651 | 1,651 | 1,611 | 1,635 | -16 | -1% | 28,000 |
| 2017/09/01 | 1,646 | 1,658 | 1,623 | 1,651 | -4 | -0.2% | 38,000 |
| 2017/08/31 | 1,634 | 1,655 | 1,629 | 1,655 | +27 | +1.7% | 17,000 |
| 2017/08/30 | 1,646 | 1,650 | 1,628 | 1,628 | +19 | +1.2% | 31,000 |
| 2017/08/29 | 1,625 | 1,630 | 1,609 | 1,609 | -1 | -0.1% | 32,000 |
| 2017/08/28 | 1,650 | 1,650 | 1,565 | 1,610 | ±0 | ±0% | 26,000 |
| 2017/08/25 | 1,562 | 1,611 | 1,562 | 1,610 | +48 | +3.1% | 29,000 |
| 2017/08/24 | 1,549 | 1,562 | 1,542 | 1,562 | +16 | +1% | 30,000 |
| 2017/08/23 | 1,550 | 1,587 | 1,538 | 1,546 | +18 | +1.2% | 46,000 |
| 2017/08/22 | 1,450 | 1,533 | 1,450 | 1,528 | +79 | +5.5% | 36,000 |
| 2017/08/21 | 1,442 | 1,473 | 1,426 | 1,449 | +15 | +1% | 43,000 |
| 2017/08/18 | 1,423 | 1,442 | 1,411 | 1,434 | -19 | -1.3% | 30,000 |
| 2017/08/17 | 1,500 | 1,501 | 1,453 | 1,453 | -55 | -3.6% | 82,000 |
| 2017/08/16 | 1,513 | 1,550 | 1,508 | 1,508 | -12 | -0.8% | 37,000 |
| 2017/08/15 | 1,535 | 1,580 | 1,520 | 1,520 | -14 | -0.9% | 53,000 |
| 2017/08/14 | 1,565 | 1,569 | 1,513 | 1,534 | -50 | -3.2% | 47,000 |
| 2017/08/10 | 1,670 | 1,691 | 1,561 | 1,584 | -166 | -9.5% | 108,000 |
| 2017/08/09 | 1,741 | 1,760 | 1,722 | 1,750 | -15 | -0.8% | 46,000 |
| 2017/08/08 | 1,750 | 1,777 | 1,730 | 1,765 | -15 | -0.8% | 45,000 |
| 2017/08/07 | 1,754 | 1,780 | 1,738 | 1,780 | +1 | +0.1% | 33,000 |
| 2017/08/04 | 1,800 | 1,817 | 1,777 | 1,779 | -31 | -1.7% | 40,000 |
| 2017/08/03 | 1,755 | 1,810 | 1,741 | 1,810 | +49 | +2.8% | 49,000 |
| 2017/08/02 | 1,711 | 1,812 | 1,701 | 1,761 | +21 | +1.2% | 71,000 |
| 2017/08/01 | 1,681 | 1,740 | 1,681 | 1,740 | +47 | +2.8% | 49,000 |
| 2017/07/31 | 1,700 | 1,722 | 1,689 | 1,693 | -12 | -0.7% | 39,000 |
| 2017/07/28 | 1,722 | 1,726 | 1,672 | 1,705 | -35 | -2% | 54,000 |
| 2017/07/27 | 1,740 | 1,740 | 1,726 | 1,740 | ±0 | ±0% | 22,000 |
| 2017/07/26 | 1,733 | 1,740 | 1,711 | 1,740 | +23 | +1.3% | 10,000 |
| 2017/07/25 | 1,736 | 1,740 | 1,701 | 1,717 | -26 | -1.5% | 46,000 |
| 2017/07/24 | 1,716 | 1,790 | 1,716 | 1,743 | +22 | +1.3% | 45,000 |
| 2017/07/21 | 1,713 | 1,747 | 1,705 | 1,721 | -19 | -1.1% | 35,000 |
| 2017/07/20 | 1,744 | 1,751 | 1,701 | 1,740 | -58 | -3.2% | 93,000 |
| 2017/07/19 | 1,839 | 1,860 | 1,771 | 1,798 | -37 | -2% | 74,000 |
| 2017/07/18 | 1,805 | 1,841 | 1,761 | 1,835 | +37 | +2.1% | 76,000 |
| 2017/07/14 | 1,697 | 1,850 | 1,697 | 1,798 | +119 | +7.1% | 107,000 |
| 2017/07/13 | 1,610 | 1,688 | 1,610 | 1,679 | +59 | +3.6% | 89,000 |
| 2017/07/12 | 1,594 | 1,621 | 1,580 | 1,620 | +26 | +1.6% | 64,000 |
1901～
1950
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
