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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 1,369 | 1,380 | 1,365 | 1,374 | -26 | -1.9% | 23,000 |
| 2017/06/21 | 1,400 | 1,410 | 1,378 | 1,400 | ±0 | ±0% | 71,000 |
| 2017/06/20 | 1,400 | 1,421 | 1,378 | 1,400 | +26 | +1.9% | 162,000 |
| 2017/06/19 | 1,311 | 1,393 | 1,300 | 1,374 | +77 | +5.9% | 232,000 |
| 2017/06/16 | 1,259 | 1,300 | 1,248 | 1,297 | +63 | +5.1% | 146,000 |
| 2017/06/15 | 1,180 | 1,257 | 1,180 | 1,234 | +59 | +5% | 167,000 |
| 2017/06/14 | 1,141 | 1,187 | 1,141 | 1,175 | +36 | +3.2% | 53,000 |
| 2017/06/13 | 1,172 | 1,172 | 1,139 | 1,139 | -35 | -3% | 65,000 |
| 2017/06/12 | 1,180 | 1,180 | 1,171 | 1,174 | +1 | +0.1% | 25,000 |
| 2017/06/09 | 1,170 | 1,175 | 1,165 | 1,173 | ±0 | ±0% | 32,000 |
| 2017/06/08 | 1,178 | 1,179 | 1,166 | 1,173 | -9 | -0.8% | 28,000 |
| 2017/06/07 | 1,190 | 1,190 | 1,180 | 1,182 | -8 | -0.7% | 15,000 |
| 2017/06/06 | 1,201 | 1,201 | 1,188 | 1,190 | -14 | -1.2% | 27,000 |
| 2017/06/05 | 1,202 | 1,210 | 1,200 | 1,204 | +1 | +0.1% | 24,000 |
| 2017/06/02 | 1,221 | 1,221 | 1,193 | 1,203 | +1 | +0.1% | 45,000 |
| 2017/06/01 | 1,210 | 1,213 | 1,201 | 1,202 | -8 | -0.7% | 24,000 |
| 2017/05/31 | 1,193 | 1,214 | 1,186 | 1,210 | +24 | +2% | 36,000 |
| 2017/05/30 | 1,208 | 1,210 | 1,183 | 1,186 | -6 | -0.5% | 32,000 |
| 2017/05/29 | 1,196 | 1,214 | 1,185 | 1,192 | -12 | -1% | 45,000 |
| 2017/05/26 | 1,215 | 1,215 | 1,198 | 1,204 | -20 | -1.6% | 41,000 |
| 2017/05/25 | 1,211 | 1,230 | 1,201 | 1,224 | +4 | +0.3% | 38,000 |
| 2017/05/24 | 1,204 | 1,229 | 1,204 | 1,220 | +1 | +0.1% | 47,000 |
| 2017/05/23 | 1,237 | 1,240 | 1,203 | 1,219 | -23 | -1.9% | 60,000 |
| 2017/05/22 | 1,262 | 1,263 | 1,230 | 1,242 | -20 | -1.6% | 63,000 |
| 2017/05/19 | 1,272 | 1,290 | 1,261 | 1,262 | -18 | -1.4% | 91,000 |
| 2017/05/18 | 1,300 | 1,300 | 1,240 | 1,280 | +5 | +0.4% | 287,000 |
| 2017/05/17 | 1,292 | 1,312 | 1,266 | 1,275 | +10 | +0.8% | 270,000 |
| 2017/05/16 | 1,237 | 1,265 | 1,231 | 1,265 | +22 | +1.8% | 135,000 |
| 2017/05/15 | 1,215 | 1,246 | 1,190 | 1,243 | +58 | +4.9% | 95,000 |
| 2017/05/12 | 1,199 | 1,199 | 1,176 | 1,185 | -3 | -0.3% | 30,000 |
| 2017/05/11 | 1,199 | 1,203 | 1,177 | 1,188 | -16 | -1.3% | 52,000 |
| 2017/05/10 | 1,178 | 1,222 | 1,178 | 1,204 | +26 | +2.2% | 70,000 |
| 2017/05/09 | 1,220 | 1,222 | 1,176 | 1,178 | -22 | -1.8% | 82,000 |
| 2017/05/08 | 1,198 | 1,201 | 1,183 | 1,200 | +40 | +3.4% | 72,000 |
| 2017/05/02 | 1,131 | 1,170 | 1,126 | 1,160 | +42 | +3.8% | 35,000 |
| 2017/05/01 | 1,112 | 1,124 | 1,104 | 1,118 | -6 | -0.5% | 45,000 |
| 2017/04/28 | 1,128 | 1,138 | 1,120 | 1,124 | -1 | -0.1% | 40,000 |
| 2017/04/27 | 1,116 | 1,125 | 1,106 | 1,125 | +9 | +0.8% | 23,000 |
| 2017/04/26 | 1,118 | 1,122 | 1,097 | 1,116 | +28 | +2.6% | 47,000 |
| 2017/04/25 | 1,081 | 1,107 | 1,079 | 1,088 | +12 | +1.1% | 14,000 |
| 2017/04/24 | 1,110 | 1,110 | 1,076 | 1,076 | -25 | -2.3% | 31,000 |
| 2017/04/21 | 1,133 | 1,134 | 1,094 | 1,101 | -16 | -1.4% | 35,000 |
| 2017/04/20 | 1,116 | 1,133 | 1,111 | 1,117 | +17 | +1.5% | 63,000 |
| 2017/04/19 | 1,077 | 1,110 | 1,077 | 1,100 | +9 | +0.8% | 24,000 |
| 2017/04/18 | 1,090 | 1,114 | 1,069 | 1,091 | +15 | +1.4% | 46,000 |
| 2017/04/17 | 1,041 | 1,079 | 1,040 | 1,076 | +38 | +3.7% | 48,000 |
| 2017/04/14 | 1,046 | 1,046 | 1,026 | 1,038 | -10 | -1% | 59,000 |
| 2017/04/13 | 1,019 | 1,058 | 1,001 | 1,048 | +8 | +0.8% | 97,000 |
| 2017/04/12 | 1,089 | 1,089 | 1,020 | 1,040 | -54 | -4.9% | 139,000 |
| 2017/04/11 | 1,125 | 1,125 | 1,090 | 1,094 | -31 | -2.8% | 39,000 |
2001～
2050
件表示中 / 3773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 | 184,300円 | -1.5% | +3.0% | 3.58% | 9.29倍 | 1.03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 | 188,900円 | -1.9% | +9.4% | 4.50% | 8.70倍 | 0.70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 | 237,100円 | +6.7% | -20.4% | 2.11% | 14.11倍 | 0.51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
