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 |
|---|---|---|---|---|---|---|---|
| 2017/04/11 | 1,125 | 1,125 | 1,090 | 1,094 | -31 | -2.8% | 39,000 |
| 2017/04/10 | 1,106 | 1,138 | 1,106 | 1,125 | +19 | +1.7% | 81,000 |
| 2017/04/07 | 1,115 | 1,125 | 1,065 | 1,106 | -14 | -1.3% | 142,000 |
| 2017/04/06 | 1,145 | 1,145 | 1,102 | 1,120 | -34 | -2.9% | 155,000 |
| 2017/04/05 | 1,190 | 1,190 | 1,154 | 1,154 | -27 | -2.3% | 62,000 |
| 2017/04/04 | 1,207 | 1,207 | 1,180 | 1,181 | -33 | -2.7% | 65,000 |
| 2017/04/03 | 1,230 | 1,238 | 1,192 | 1,214 | -16 | -1.3% | 40,000 |
| 2017/03/31 | 1,228 | 1,270 | 1,228 | 1,230 | +2 | +0.2% | 83,000 |
| 2017/03/30 | 1,212 | 1,239 | 1,212 | 1,228 | +4 | +0.3% | 41,000 |
| 2017/03/29 | 1,219 | 1,225 | 1,204 | 1,224 | +22 | +1.8% | 55,000 |
| 2017/03/28 | 1,215 | 1,215 | 1,187 | 1,202 | -10 | -0.8% | 45,000 |
| 2017/03/27 | 1,194 | 1,212 | 1,168 | 1,212 | +26 | +2.2% | 88,000 |
| 2017/03/24 | 1,154 | 1,195 | 1,150 | 1,186 | +31 | +2.7% | 81,000 |
| 2017/03/23 | 1,190 | 1,190 | 1,141 | 1,155 | -47 | -3.9% | 169,000 |
| 2017/03/22 | 1,217 | 1,220 | 1,187 | 1,202 | -30 | -2.4% | 154,000 |
| 2017/03/21 | 1,249 | 1,263 | 1,222 | 1,232 | -36 | -2.8% | 109,000 |
| 2017/03/17 | 1,270 | 1,278 | 1,263 | 1,268 | +17 | +1.4% | 92,000 |
| 2017/03/16 | 1,223 | 1,256 | 1,223 | 1,251 | +34 | +2.8% | 78,000 |
| 2017/03/15 | 1,215 | 1,239 | 1,215 | 1,217 | +2 | +0.2% | 38,000 |
| 2017/03/14 | 1,214 | 1,219 | 1,187 | 1,215 | -11 | -0.9% | 96,000 |
| 2017/03/13 | 1,264 | 1,265 | 1,223 | 1,226 | -24 | -1.9% | 61,000 |
| 2017/03/10 | 1,270 | 1,270 | 1,250 | 1,250 | -24 | -1.9% | 37,000 |
| 2017/03/09 | 1,280 | 1,293 | 1,272 | 1,274 | -4 | -0.3% | 47,000 |
| 2017/03/08 | 1,240 | 1,278 | 1,240 | 1,278 | +38 | +3.1% | 42,000 |
| 2017/03/07 | 1,234 | 1,249 | 1,230 | 1,240 | ±0 | ±0% | 52,000 |
| 2017/03/06 | 1,251 | 1,262 | 1,236 | 1,240 | -10 | -0.8% | 59,000 |
| 2017/03/03 | 1,223 | 1,258 | 1,223 | 1,250 | +17 | +1.4% | 80,000 |
| 2017/03/02 | 1,244 | 1,259 | 1,223 | 1,233 | -8 | -0.6% | 94,000 |
| 2017/03/01 | 1,268 | 1,268 | 1,233 | 1,241 | -27 | -2.1% | 80,000 |
| 2017/02/28 | 1,282 | 1,299 | 1,260 | 1,268 | -15 | -1.2% | 63,000 |
| 2017/02/27 | 1,265 | 1,309 | 1,265 | 1,283 | +23 | +1.8% | 118,000 |
| 2017/02/24 | 1,315 | 1,317 | 1,241 | 1,260 | -25 | -1.9% | 128,000 |
| 2017/02/23 | 1,203 | 1,285 | 1,203 | 1,285 | +111 | +9.5% | 242,000 |
| 2017/02/22 | 1,192 | 1,192 | 1,162 | 1,174 | -6 | -0.5% | 62,000 |
| 2017/02/21 | 1,185 | 1,198 | 1,170 | 1,180 | +1 | +0.1% | 101,000 |
| 2017/02/20 | 1,150 | 1,183 | 1,134 | 1,179 | +29 | +2.5% | 77,000 |
| 2017/02/17 | 1,120 | 1,153 | 1,120 | 1,150 | +30 | +2.7% | 68,000 |
| 2017/02/16 | 1,100 | 1,139 | 1,092 | 1,120 | +24 | +2.2% | 145,000 |
| 2017/02/15 | 1,120 | 1,127 | 1,080 | 1,096 | -37 | -3.3% | 189,000 |
| 2017/02/14 | 1,185 | 1,185 | 1,060 | 1,133 | -22 | -1.9% | 273,000 |
| 2017/02/13 | 1,127 | 1,169 | 1,127 | 1,155 | +51 | +4.6% | 89,000 |
| 2017/02/10 | 1,113 | 1,134 | 1,100 | 1,104 | +3 | +0.3% | 37,000 |
| 2017/02/09 | 1,095 | 1,107 | 1,095 | 1,101 | +12 | +1.1% | 20,000 |
| 2017/02/08 | 1,093 | 1,093 | 1,076 | 1,089 | +14 | +1.3% | 35,000 |
| 2017/02/07 | 1,097 | 1,097 | 1,060 | 1,075 | -22 | -2% | 26,000 |
| 2017/02/06 | 1,092 | 1,118 | 1,043 | 1,097 | ±0 | ±0% | 44,000 |
| 2017/02/03 | 1,132 | 1,142 | 1,090 | 1,097 | -35 | -3.1% | 91,000 |
| 2017/02/02 | 1,091 | 1,159 | 1,091 | 1,132 | +46 | +4.2% | 170,000 |
| 2017/02/01 | 1,071 | 1,111 | 1,071 | 1,086 | +3 | +0.3% | 53,000 |
| 2017/01/31 | 1,091 | 1,104 | 1,075 | 1,083 | -31 | -2.8% | 57,000 |
2051～
2100
件表示中 / 3774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 | 93,700円 | +7.3% | -73.2% | 1.07% | 203.25倍 | 0.94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 | 189,300円 | -1.5% | +3.0% | 3.49% | 9.54倍 | 1.05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 | 186,200円 | -1.9% | +9.4% | 4.56% | 8.58倍 | 0.69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 | 242,800円 | +6.7% | -20.4% | 2.06% | 14.45倍 | 0.52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 | 5,700円 | +0.9% | - | 0.00% | 142.50倍 | 2.65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
