決算new！
2025/02/13 発表
前期最終が上振れ着地・今期は4.6倍増益、12円増配へ
5110東証P貸借
業種 ゴム製品
住友ゴム工業 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,967.0 (24/05/14) | 1,253.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,967.0 (24/05/14) | 1,253.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,776.0 | 1,836.0 | 1,698.0 | 1,755.0 | -61.0 | -3.4 | 14,750,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,772.0 | 1,829.5 | 1,694.0 | 1,816.0 | +32.5 | +1.8 | 27,447,400 |
| 24/12 | 1,648.0 | 1,841.5 | 1,640.5 | 1,783.5 | +135.5 | +8.2 | 23,537,800 |
| 24/11 | 1,556.5 | 1,808.0 | 1,546.5 | 1,648.0 | +70.5 | +4.5 | 34,929,600 |
| 24/10 | 1,586.0 | 1,604.5 | 1,515.0 | 1,577.5 | +10.0 | +0.6 | 22,147,800 |
| 24/09 | 1,507.5 | 1,641.5 | 1,452.0 | 1,567.5 | +80.5 | +5.4 | 24,551,000 |
| 24/08 | 1,574.0 | 1,584.5 | 1,253.0 | 1,487.0 | -100.0 | -6.3 | 28,253,900 |
| 24/07 | 1,626.0 | 1,641.0 | 1,509.5 | 1,587.0 | -15.5 | -1.0 | 21,890,700 |
| 24/06 | 1,772.0 | 1,796.0 | 1,585.0 | 1,602.5 | -168.5 | -9.5 | 17,898,300 |
| 24/05 | 1,904.0 | 1,967.0 | 1,689.0 | 1,771.0 | -142.5 | -7.5 | 17,880,900 |
| 24/04 | 1,885.0 | 1,942.5 | 1,755.0 | 1,913.5 | +35.5 | +1.9 | 17,492,400 |
| 24/03 | 1,727.0 | 1,884.0 | 1,680.0 | 1,878.0 | +134.0 | +7.7 | 16,693,600 |
| 24/02 | 1,694.5 | 1,850.0 | 1,663.5 | 1,744.0 | +22.5 | +1.3 | 23,328,500 |
| 24/01 | 1,535.0 | 1,723.0 | 1,519.0 | 1,721.5 | +189.5 | +12.4 | 19,255,700 |
| 23/12 | 1,701.5 | 1,733.0 | 1,502.0 | 1,532.0 | -177.5 | -10.4 | 20,057,800 |
| 23/11 | 1,544.0 | 1,818.5 | 1,520.5 | 1,709.5 | +195.0 | +12.9 | 29,233,000 |
| 23/10 | 1,655.0 | 1,672.5 | 1,475.0 | 1,514.5 | -136.5 | -8.3 | 19,712,100 |
| 23/09 | 1,532.5 | 1,721.5 | 1,515.5 | 1,651.0 | +113.5 | +7.4 | 17,982,000 |
| 23/08 | 1,458.5 | 1,543.0 | 1,361.5 | 1,537.5 | +86.0 | +5.9 | 23,217,400 |
| 23/07 | 1,400.5 | 1,467.5 | 1,367.5 | 1,451.5 | +57.5 | +4.1 | 12,578,000 |
| 23/06 | 1,222.0 | 1,429.0 | 1,214.0 | 1,394.0 | +162.0 | +13.2 | 16,111,400 |
| 23/05 | 1,246.0 | 1,324.0 | 1,226.0 | 1,232.0 | -9.0 | -0.7 | 14,462,300 |
| 23/04 | 1,207.0 | 1,241.0 | 1,143.0 | 1,241.0 | +45.0 | +3.8 | 11,317,300 |
| 23/03 | 1,217.0 | 1,257.0 | 1,095.0 | 1,196.0 | -30.0 | -2.5 | 15,273,500 |
| 23/02 | 1,158.0 | 1,248.0 | 1,141.0 | 1,226.0 | +77.0 | +6.7 | 15,655,300 |
| 23/01 | 1,138.0 | 1,155.0 | 1,103.0 | 1,149.0 | -3.0 | -0.3 | 12,361,100 |
| 22/12 | 1,200.0 | 1,205.0 | 1,151.0 | 1,152.0 | -36.0 | -3.0 | 16,371,000 |
| 22/11 | 1,285.0 | 1,288.0 | 1,101.0 | 1,188.0 | -88.0 | -6.9 | 24,626,800 |
| 22/10 | 1,144.0 | 1,276.0 | 1,139.0 | 1,276.0 | +125.0 | +10.9 | 16,142,300 |
| 22/09 | 1,191.0 | 1,247.0 | 1,151.0 | 1,151.0 | -49.0 | -4.1 | 17,553,800 |
| 22/08 | 1,200.0 | 1,264.0 | 1,130.0 | 1,200.0 | +6.0 | +0.5 | 23,305,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
