住友理工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,628 | 1,659 | 1,624 | 1,628 | +3 | +0.2% | 206,500 |
| 2024/11/21 | 1,632 | 1,652 | 1,617 | 1,625 | +22 | +1.4% | 303,400 |
| 2024/11/20 | 1,566 | 1,606 | 1,559 | 1,603 | +52 | +3.4% | 194,200 |
| 2024/11/19 | 1,570 | 1,588 | 1,543 | 1,551 | -14 | -0.9% | 259,400 |
| 2024/11/18 | 1,567 | 1,572 | 1,552 | 1,565 | -2 | -0.1% | 125,300 |
| 2024/11/15 | 1,610 | 1,614 | 1,567 | 1,567 | -46 | -2.9% | 251,300 |
| 2024/11/14 | 1,622 | 1,637 | 1,612 | 1,613 | -4 | -0.2% | 131,100 |
| 2024/11/13 | 1,635 | 1,637 | 1,611 | 1,617 | -20 | -1.2% | 138,600 |
| 2024/11/12 | 1,640 | 1,673 | 1,629 | 1,637 | -8 | -0.5% | 253,800 |
| 2024/11/11 | 1,636 | 1,646 | 1,619 | 1,645 | +1 | +0.1% | 179,900 |
| 2024/11/08 | 1,673 | 1,679 | 1,631 | 1,644 | -18 | -1.1% | 213,000 |
| 2024/11/07 | 1,604 | 1,664 | 1,604 | 1,662 | +59 | +3.7% | 266,400 |
| 2024/11/06 | 1,585 | 1,621 | 1,577 | 1,603 | -2 | -0.1% | 257,500 |
| 2024/11/05 | 1,598 | 1,610 | 1,577 | 1,605 | +5 | +0.3% | 268,100 |
| 2024/11/01 | 1,546 | 1,610 | 1,515 | 1,600 | +28 | +1.8% | 358,900 |
| 2024/10/31 | 1,493 | 1,607 | 1,469 | 1,572 | +84 | +5.6% | 709,900 |
| 2024/10/30 | 1,490 | 1,508 | 1,484 | 1,488 | ±0 | ±0% | 820,000 |
| 2024/10/29 | 1,480 | 1,488 | 1,461 | 1,488 | +18 | +1.2% | 148,400 |
| 2024/10/28 | 1,443 | 1,480 | 1,437 | 1,470 | +34 | +2.4% | 108,600 |
| 2024/10/25 | 1,437 | 1,446 | 1,422 | 1,436 | +6 | +0.4% | 171,000 |
| 2024/10/24 | 1,423 | 1,435 | 1,405 | 1,430 | -11 | -0.8% | 142,000 |
| 2024/10/23 | 1,462 | 1,474 | 1,441 | 1,441 | -10 | -0.7% | 82,900 |
| 2024/10/22 | 1,455 | 1,463 | 1,434 | 1,451 | -2 | -0.1% | 143,200 |
| 2024/10/21 | 1,461 | 1,469 | 1,452 | 1,453 | ±0 | ±0% | 79,600 |
| 2024/10/18 | 1,465 | 1,476 | 1,440 | 1,453 | -6 | -0.4% | 81,900 |
| 2024/10/17 | 1,465 | 1,473 | 1,457 | 1,459 | +3 | +0.2% | 106,200 |
| 2024/10/16 | 1,461 | 1,487 | 1,445 | 1,456 | -14 | -1% | 118,500 |
| 2024/10/15 | 1,493 | 1,493 | 1,468 | 1,470 | -2 | -0.1% | 117,800 |
| 2024/10/11 | 1,482 | 1,485 | 1,470 | 1,472 | -8 | -0.5% | 116,800 |
| 2024/10/10 | 1,495 | 1,498 | 1,475 | 1,480 | -10 | -0.7% | 113,100 |
| 2024/10/09 | 1,509 | 1,516 | 1,484 | 1,490 | -18 | -1.2% | 149,500 |
| 2024/10/08 | 1,518 | 1,543 | 1,499 | 1,508 | -26 | -1.7% | 123,600 |
| 2024/10/07 | 1,525 | 1,552 | 1,525 | 1,534 | +39 | +2.6% | 149,800 |
| 2024/10/04 | 1,478 | 1,497 | 1,470 | 1,495 | +17 | +1.2% | 117,000 |
| 2024/10/03 | 1,499 | 1,519 | 1,478 | 1,478 | +12 | +0.8% | 93,700 |
| 2024/10/02 | 1,468 | 1,491 | 1,464 | 1,466 | -14 | -0.9% | 132,100 |
| 2024/10/01 | 1,464 | 1,482 | 1,461 | 1,480 | +23 | +1.6% | 126,100 |
| 2024/09/30 | 1,462 | 1,471 | 1,442 | 1,457 | -75 | -4.9% | 192,700 |
| 2024/09/27 | 1,540 | 1,544 | 1,518 | 1,532 | -23 | -1.5% | 137,800 |
| 2024/09/26 | 1,543 | 1,557 | 1,526 | 1,555 | +25 | +1.6% | 184,600 |
| 2024/09/25 | 1,516 | 1,539 | 1,512 | 1,530 | +14 | +0.9% | 113,800 |
| 2024/09/24 | 1,550 | 1,560 | 1,516 | 1,516 | +6 | +0.4% | 147,600 |
| 2024/09/20 | 1,521 | 1,532 | 1,502 | 1,510 | -6 | -0.4% | 271,000 |
| 2024/09/19 | 1,500 | 1,525 | 1,487 | 1,516 | +42 | +2.8% | 134,700 |
| 2024/09/18 | 1,463 | 1,483 | 1,454 | 1,474 | +26 | +1.8% | 118,100 |
| 2024/09/17 | 1,426 | 1,450 | 1,424 | 1,448 | +23 | +1.6% | 146,200 |
| 2024/09/13 | 1,437 | 1,450 | 1,416 | 1,425 | -27 | -1.9% | 121,900 |
| 2024/09/12 | 1,462 | 1,472 | 1,432 | 1,452 | +39 | +2.8% | 112,400 |
| 2024/09/11 | 1,460 | 1,462 | 1,401 | 1,413 | -74 | -5% | 188,500 |
| 2024/09/10 | 1,500 | 1,515 | 1,479 | 1,487 | -5 | -0.3% | 67,400 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「住友理工」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 |
|---|---|---|---|---|---|---|---|---|
| 住友理工 | 162,800円 | -0.1% | +6.5% | 3.26% | 7.61倍 | 0.85倍 |
|
自動車用防振ゴム大手。トヨタほか自動車各社へ納入、建機や事務機器向け部品も。住友電工系 |
| 住友ゴム | 177,400円 | +1.9% | -92.0% | 3.27% | 466.84倍 | 0.67倍 |
|
タイヤ国内２位。商標はダンロップ中心にファルケンも育成。ゴルフ用品やスポーツ施設運営も |
| ＴＯＹＯＴＩＲＥ | 240,000円 | +1.3% | -4.7% | 4.58% | 6.16倍 | 0.81倍 |
|
タイヤ国内４位。北米での大口径ＳＵＶ用に強み。自動車ゴム製品も。三菱商事が筆頭株主 |
| 三星ベ | 417,500円 | +5.3% | -10.5% | 4.31% | 12.74倍 | 1.26倍 |
|
Ｖベルトなど伝動ベルトの大手。自動車用中心に産業機械用、ＯＡ機器に製造販売。建材も |
| ニッタ | 357,000円 | +1.6% | -0.1% | 3.70% | 9.87倍 | 0.66倍 |
|
伝動用ベルト草分け、ホースと２本柱。半導体消耗品と自動車用ベルトの合弁持分２社貢献大 |
市場注目の銘柄
チャート関連のコラム
