5110 住友ゴム工業 東証1 15:00
1,842円
前日比
-13 (-0.70%)
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
14.6 1.13 2.99 0.64
昨年来高値: 1,968 (16/12/16)
昨年来安値: 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)
17/02/27 1,836 1,850 1,827 1,842 -13 -0.7 812,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/24 1,835 1,860 1,829 1,855 +13 +0.7 1,050,100
17/02/23 1,832 1,844 1,820 1,842 +4 +0.2 780,400
17/02/22 1,850 1,859 1,819 1,838 -21 -1.1 1,969,400
17/02/21 1,799 1,862 1,799 1,859 +48 +2.7 1,597,000
17/02/20 1,816 1,825 1,788 1,811 -1 -0.1 1,964,100
17/02/17 1,816 1,820 1,786 1,812 -9 -0.5 1,527,500
17/02/16 1,774 1,822 1,773 1,821 +52 +2.9 2,828,200
17/02/15 1,750 1,783 1,732 1,769 -120 -6.4 5,647,400
17/02/14 1,872 1,897 1,870 1,889 +48 +2.6 2,235,300
17/02/13 1,843 1,845 1,815 1,841 +23 +1.3 1,021,500
17/02/10 1,775 1,819 1,767 1,818 +76 +4.4 1,163,600
17/02/09 1,759 1,763 1,737 1,742 -43 -2.4 1,103,700
17/02/08 1,759 1,786 1,754 1,785 +27 +1.5 1,195,800
17/02/07 1,728 1,765 1,723 1,758 +10 +0.6 1,165,600
17/02/06 1,745 1,760 1,734 1,748 +20 +1.2 1,248,100
17/02/03 1,745 1,754 1,724 1,728 -23 -1.3 1,647,600
17/02/02 1,795 1,796 1,747 1,751 -26 -1.5 1,436,600
17/02/01 1,757 1,781 1,741 1,777 +12 +0.7 937,200
17/01/31 1,772 1,788 1,759 1,765 -24 -1.3 1,098,500
17/01/30 1,794 1,801 1,775 1,789 -5 -0.3 728,000
17/01/27 1,803 1,808 1,788 1,794 +7 +0.4 723,900
17/01/26 1,785 1,796 1,769 1,787 +18 +1.0 1,203,900
17/01/25 1,775 1,800 1,762 1,769 +8 +0.5 1,087,000
17/01/24 1,771 1,789 1,758 1,761 -18 -1.0 999,900
17/01/23 1,785 1,795 1,777 1,779 -25 -1.4 1,221,500
17/01/20 1,807 1,819 1,800 1,804 -3 -0.2 1,064,100
17/01/19 1,813 1,837 1,784 1,807 +27 +1.5 1,147,200
17/01/18 1,772 1,785 1,737 1,780 -15 -0.8 2,523,000
17/01/17 1,799 1,817 1,786 1,795 -34 -1.9 1,570,600

日経平均