5110 住友ゴム工業 東証1 15:00
1,842円
前日比
-2 (-0.11%)
比較される銘柄: ブリヂストン浜ゴム洋ゴム
業績: 今期予想
ゴム製品
単位 100株
PER PBR 利回り 信用倍率
9.0 1.26 2.99 0.66
年初来高値: 1,913 (16/11/30)
年初来安値: 1,240 (16/02/12)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/06 1,857 1,867 1,833 1,842 -2 -0.1 1,550,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/05 1,833 1,864 1,817 1,844 -9 -0.5 1,206,600
16/12/02 1,867 1,874 1,851 1,853 -14 -0.7 1,596,900
16/12/01 1,860 1,891 1,805 1,867 -22 -1.2 2,706,500
16/11/30 1,896 1,913 1,883 1,889 -8 -0.4 1,777,000
16/11/29 1,879 1,898 1,873 1,897 +2 +0.1 950,200
16/11/28 1,869 1,897 1,863 1,895 +20 +1.1 1,003,500
16/11/25 1,858 1,889 1,852 1,875 +18 +1.0 1,103,100
16/11/24 1,878 1,878 1,852 1,857 +4 +0.2 1,601,200
16/11/22 1,859 1,870 1,851 1,853 -6 -0.3 1,220,100
16/11/21 1,866 1,879 1,853 1,859 +6 +0.3 990,300
16/11/18 1,841 1,862 1,823 1,853 +23 +1.3 1,451,000
16/11/17 1,814 1,830 1,802 1,830 +4 +0.2 886,600
16/11/16 1,827 1,846 1,820 1,826 +14 +0.8 892,400
16/11/15 1,801 1,816 1,791 1,812 +4 +0.2 723,100
16/11/14 1,779 1,809 1,766 1,808 +51 +2.9 1,069,900
16/11/11 1,765 1,793 1,748 1,757 +5 +0.3 1,492,800
16/11/10 1,775 1,785 1,736 1,752 +85 +5.1 1,504,600
16/11/09 1,758 1,764 1,637 1,667 -80 -4.6 2,102,100
16/11/08 1,800 1,800 1,722 1,747 +23 +1.3 1,910,100
16/11/07 1,760 1,775 1,721 1,724 -17 -1.0 1,504,900
16/11/04 1,728 1,749 1,719 1,741 -8 -0.5 986,000
16/11/02 1,739 1,763 1,729 1,749 -17 -1.0 1,079,500
16/11/01 1,758 1,769 1,745 1,766 +8 +0.5 1,210,400
16/10/31 1,732 1,758 1,726 1,758 +11 +0.6 1,573,700
16/10/28 1,732 1,747 1,721 1,747 +27 +1.6 1,278,400
16/10/27 1,709 1,725 1,703 1,720 +11 +0.6 1,198,400
16/10/26 1,710 1,717 1,700 1,709 -13 -0.8 1,381,500
16/10/25 1,695 1,726 1,692 1,722 +38 +2.3 1,420,500
16/10/24 1,656 1,684 1,645 1,684 +17 +1.0 1,361,500

日経平均