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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 1,643 | 1,661 | 1,628 | 1,649 | +25 | +1.5% | 263,100 |
| 2025/02/28 | 1,625 | 1,649 | 1,609 | 1,624 | -11 | -0.7% | 257,600 |
| 2025/02/27 | 1,616 | 1,649 | 1,608 | 1,635 | +39 | +2.4% | 525,800 |
| 2025/02/26 | 1,619 | 1,621 | 1,589 | 1,596 | -32 | -2% | 218,700 |
| 2025/02/25 | 1,651 | 1,656 | 1,627 | 1,628 | -33 | -2% | 180,000 |
| 2025/02/21 | 1,688 | 1,693 | 1,650 | 1,661 | -22 | -1.3% | 177,200 |
| 2025/02/20 | 1,727 | 1,729 | 1,681 | 1,683 | -32 | -1.9% | 202,300 |
| 2025/02/19 | 1,754 | 1,756 | 1,715 | 1,715 | -40 | -2.3% | 114,000 |
| 2025/02/18 | 1,773 | 1,773 | 1,738 | 1,755 | -22 | -1.2% | 162,800 |
| 2025/02/17 | 1,750 | 1,793 | 1,746 | 1,777 | +53 | +3.1% | 232,700 |
| 2025/02/14 | 1,751 | 1,754 | 1,724 | 1,724 | -15 | -0.9% | 111,500 |
| 2025/02/13 | 1,750 | 1,757 | 1,739 | 1,739 | ±0 | ±0% | 165,900 |
| 2025/02/12 | 1,766 | 1,771 | 1,739 | 1,739 | -12 | -0.7% | 256,300 |
| 2025/02/10 | 1,785 | 1,796 | 1,746 | 1,751 | -24 | -1.4% | 137,700 |
| 2025/02/07 | 1,805 | 1,805 | 1,769 | 1,775 | -25 | -1.4% | 153,100 |
| 2025/02/06 | 1,794 | 1,811 | 1,781 | 1,800 | +3 | +0.2% | 141,500 |
| 2025/02/05 | 1,800 | 1,817 | 1,784 | 1,797 | +5 | +0.3% | 209,700 |
| 2025/02/04 | 1,776 | 1,799 | 1,763 | 1,792 | +45 | +2.6% | 239,400 |
| 2025/02/03 | 1,775 | 1,776 | 1,740 | 1,747 | -64 | -3.5% | 350,100 |
| 2025/01/31 | 1,774 | 1,813 | 1,766 | 1,811 | +15 | +0.8% | 358,100 |
| 2025/01/30 | 1,871 | 1,888 | 1,780 | 1,796 | -2 | -0.1% | 718,000 |
| 2025/01/29 | 1,587 | 1,836 | 1,581 | 1,798 | +218 | +13.8% | 1,857,500 |
| 2025/01/28 | 1,593 | 1,593 | 1,570 | 1,580 | -2 | -0.1% | 234,500 |
| 2025/01/27 | 1,595 | 1,595 | 1,575 | 1,582 | +15 | +1% | 160,700 |
| 2025/01/24 | 1,589 | 1,589 | 1,563 | 1,567 | -10 | -0.6% | 144,000 |
| 2025/01/23 | 1,565 | 1,588 | 1,552 | 1,577 | +15 | +1% | 180,300 |
| 2025/01/22 | 1,563 | 1,573 | 1,560 | 1,562 | +8 | +0.5% | 102,400 |
| 2025/01/21 | 1,550 | 1,563 | 1,546 | 1,554 | +14 | +0.9% | 93,500 |
| 2025/01/20 | 1,546 | 1,551 | 1,531 | 1,540 | +10 | +0.7% | 134,400 |
| 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 |
51～
100
件表示中 / 3700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 | 164,800円 | -2.1% | -12.0% | 3.46% | 8.77倍 | 0.80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 | 177,300円 | +0.7% | +416.9% | 3.95% | 10.36倍 | 0.71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 | 281,000円 | +3.5% | -26.6% | 4.45% | 8.65倍 | 0.92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 | 353,000円 | -1.7% | -6.1% | 5.27% | 14.61倍 | 1.04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 | 368,000円 | +1.9% | -4.1% | 3.94% | 8.86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
