！決算発表予定日 2024/05/13
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
1,874
円
(22:49)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,942.5 (24/04/15) | 1,214.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,942.5 (24/04/15) | 1,519.0 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,535.0 | 1,942.5 | 1,519.0 | 1,868.5 | +336.5 | +22.0 | 79,311,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,138.0 | 1,818.5 | 1,095.0 | 1,532.0 | +380.0 | +33.0 | 207,961,200 |
| 2022 | 1,179.0 | 1,288.0 | 989.0 | 1,152.0 | -20.0 | -1.7 | 262,954,200 |
| 2021 | 897.0 | 1,611.0 | 863.0 | 1,172.0 | +285.0 | +32.1 | 276,235,600 |
| 2020 | 1,317.0 | 1,332.0 | 850.0 | 887.0 | -450.0 | -33.7 | 298,126,800 |
| 2019 | 1,263.0 | 1,528.0 | 1,076.0 | 1,337.0 | +37.0 | +2.9 | 208,832,900 |
| 2018 | 2,110.0 | 2,188.0 | 1,237.0 | 1,300.0 | -796.0 | -38.0 | 239,997,200 |
| 2017 | 1,881.0 | 2,219.0 | 1,723.0 | 2,096.0 | +240.0 | +12.9 | 326,881,900 |
| 2016 | 1,577.0 | 1,968.0 | 1,240.0 | 1,856.0 | +275.0 | +17.4 | 334,106,400 |
| 2015 | 1,782.0 | 2,313.0 | 1,538.0 | 1,581.0 | -219.0 | -12.2 | 359,309,000 |
| 2014 | 1,491.0 | 1,939.0 | 1,243.0 | 1,800.0 | +306.0 | +20.5 | 328,028,500 |
| 2013 | 1,088.0 | 1,919.0 | 1,032.0 | 1,494.0 | +459.0 | +44.4 | 341,015,300 |
| 2012 | 938.0 | 1,150.0 | 831.0 | 1,035.0 | +111.0 | +12.0 | 291,633,600 |
| 2011 | 833.0 | 1,060.0 | 659.0 | 924.0 | +76.0 | +9.0 | 324,565,400 |
| 2010 | 798.0 | 927.0 | 693.0 | 848.0 | +46.0 | +5.7 | 404,305,000 |
| 2009 | 786.0 | 930.0 | 543.0 | 802.0 | +24.0 | +3.1 | 379,752,400 |
| 2008 | 993.0 | 1,054.0 | 653.0 | 778.0 | -220.0 | -22.0 | 487,000,800 |
| 2007 | 1,548.0 | 1,575.0 | 975.0 | 998.0 | -539.0 | -35.1 | 460,224,600 |
| 2006 | 1,710.0 | 1,750.0 | 904.0 | 1,537.0 | -143.0 | -8.5 | 527,042,200 |
| 2005 | 960.0 | 1,744.0 | 935.0 | 1,680.0 | +721.0 | +75.2 | 254,276,000 |
| 2004 | 596.0 | 1,092.0 | 587.0 | 959.0 | +376.0 | +64.5 | 296,456,000 |
| 2003 | 472.0 | 605.0 | 430.0 | 583.0 | +106.0 | +22.2 | 125,856,000 |
| 2002 | 478.0 | 593.0 | 400.0 | 477.0 | -11.0 | -2.3 | 110,159,000 |
| 2001 | 479.0 | 680.0 | 438.0 | 488.0 | +10.0 | +2.1 | 86,514,000 |
| 2000 | 450.0 | 725.0 | 415.0 | 478.0 | +26.0 | +5.8 | 86,729,000 |
| 1999 | 530.0 | 930.0 | 446.0 | 452.0 | -87.0 | -16.1 | 125,307,000 |
| 1998 | 561.0 | 806.0 | 437.0 | 539.0 | -12.0 | -2.2 | 67,680,000 |
| 1997 | 863.0 | 865.0 | 510.0 | 551.0 | -312.0 | -36.2 | 58,482,000 |
| 1996 | 877.0 | 967.0 | 788.0 | 863.0 | +1.0 | +0.1 | 68,088,000 |
| 1995 | 961.0 | 965.0 | 606.0 | 862.0 | -105.0 | -10.9 | 44,040,000 |
| 1994 | 800.9 | 1,087.3 | 791.2 | 967.0 | +175.8 | +22.2 | 75,710,463 |
▶︎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