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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,535 | 1,541 | 1,514 | 1,530 | -18 | -1.2% | 189,800 |
| 2025/01/16 | 1,530 | 1,559 | 1,520 | 1,548 | +30 | +2% | 250,200 |
| 2025/01/15 | 1,525 | 1,527 | 1,506 | 1,518 | -13 | -0.8% | 195,000 |
| 2025/01/14 | 1,546 | 1,561 | 1,512 | 1,531 | -5 | -0.3% | 264,800 |
| 2025/01/10 | 1,555 | 1,567 | 1,530 | 1,536 | -22 | -1.4% | 166,100 |
| 2025/01/09 | 1,563 | 1,572 | 1,555 | 1,558 | -9 | -0.6% | 224,300 |
| 2025/01/08 | 1,563 | 1,580 | 1,556 | 1,567 | +4 | +0.3% | 188,200 |
| 2025/01/07 | 1,570 | 1,578 | 1,559 | 1,563 | +5 | +0.3% | 196,000 |
| 2025/01/06 | 1,624 | 1,624 | 1,547 | 1,558 | -70 | -4.3% | 311,800 |
| 2024/12/30 | 1,630 | 1,638 | 1,609 | 1,628 | +8 | +0.5% | 175,100 |
| 2024/12/27 | 1,625 | 1,626 | 1,602 | 1,620 | +3 | +0.2% | 207,300 |
| 2024/12/26 | 1,611 | 1,617 | 1,597 | 1,617 | +15 | +0.9% | 178,600 |
| 2024/12/25 | 1,643 | 1,646 | 1,590 | 1,602 | -32 | -2% | 167,900 |
| 2024/12/24 | 1,652 | 1,657 | 1,627 | 1,634 | -36 | -2.2% | 197,600 |
| 2024/12/23 | 1,682 | 1,690 | 1,656 | 1,670 | +13 | +0.8% | 178,800 |
| 2024/12/20 | 1,682 | 1,690 | 1,657 | 1,657 | +3 | +0.2% | 313,900 |
| 2024/12/19 | 1,593 | 1,659 | 1,591 | 1,654 | +53 | +3.3% | 300,900 |
| 2024/12/18 | 1,579 | 1,614 | 1,565 | 1,601 | +36 | +2.3% | 231,100 |
| 2024/12/17 | 1,560 | 1,577 | 1,551 | 1,565 | +6 | +0.4% | 105,200 |
| 2024/12/16 | 1,565 | 1,567 | 1,549 | 1,559 | -8 | -0.5% | 118,300 |
| 2024/12/13 | 1,560 | 1,574 | 1,541 | 1,567 | -16 | -1% | 214,100 |
| 2024/12/12 | 1,579 | 1,611 | 1,572 | 1,583 | +8 | +0.5% | 302,100 |
| 2024/12/11 | 1,565 | 1,583 | 1,560 | 1,575 | -1 | -0.1% | 118,600 |
| 2024/12/10 | 1,584 | 1,605 | 1,575 | 1,576 | +10 | +0.6% | 133,400 |
| 2024/12/09 | 1,578 | 1,589 | 1,559 | 1,566 | -2 | -0.1% | 139,100 |
| 2024/12/06 | 1,580 | 1,592 | 1,562 | 1,568 | -8 | -0.5% | 120,100 |
| 2024/12/05 | 1,583 | 1,584 | 1,571 | 1,576 | +10 | +0.6% | 96,900 |
| 2024/12/04 | 1,578 | 1,578 | 1,559 | 1,566 | -19 | -1.2% | 141,600 |
| 2024/12/03 | 1,548 | 1,609 | 1,546 | 1,585 | +44 | +2.9% | 229,500 |
| 2024/12/02 | 1,557 | 1,559 | 1,541 | 1,541 | -21 | -1.3% | 181,600 |
| 2024/11/29 | 1,590 | 1,590 | 1,557 | 1,562 | -28 | -1.8% | 142,500 |
| 2024/11/28 | 1,556 | 1,593 | 1,556 | 1,590 | +35 | +2.3% | 134,400 |
| 2024/11/27 | 1,610 | 1,612 | 1,552 | 1,555 | -69 | -4.2% | 167,900 |
| 2024/11/26 | 1,600 | 1,633 | 1,588 | 1,624 | +52 | +3.3% | 198,700 |
| 2024/11/25 | 1,628 | 1,628 | 1,572 | 1,572 | -56 | -3.4% | 252,100 |
| 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 |
51～
100
件表示中 / 3671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 | 164,500円 | +2.4% | +18.5% | 3.65% | 6.86倍 | 0.86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 | 168,700円 | +3.2% | +416.9% | 4.15% | 9.86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 | 257,500円 | +3.5% | -26.6% | 4.85% | 7.93倍 | 0.84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 | 360,000円 | +5.3% | -10.5% | 5.00% | 10.89倍 | 1.07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 | 367,000円 | +1.6% | +16.6% | 3.81% | 8.83倍 | 0.68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
