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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,700 | 1,712 | 1,693 | 1,693 | -3 | -0.2% | 108,400 |
| 2025/06/06 | 1,691 | 1,705 | 1,687 | 1,696 | -2 | -0.1% | 115,400 |
| 2025/06/05 | 1,700 | 1,709 | 1,693 | 1,698 | -10 | -0.6% | 114,200 |
| 2025/06/04 | 1,719 | 1,732 | 1,708 | 1,708 | -7 | -0.4% | 153,400 |
| 2025/06/03 | 1,710 | 1,717 | 1,688 | 1,715 | -1 | -0.1% | 182,600 |
| 2025/06/02 | 1,720 | 1,735 | 1,712 | 1,716 | -11 | -0.6% | 143,200 |
| 2025/05/30 | 1,676 | 1,737 | 1,671 | 1,727 | +31 | +1.8% | 205,200 |
| 2025/05/29 | 1,664 | 1,708 | 1,660 | 1,696 | +32 | +1.9% | 211,800 |
| 2025/05/28 | 1,683 | 1,690 | 1,663 | 1,664 | -19 | -1.1% | 194,000 |
| 2025/05/27 | 1,663 | 1,688 | 1,663 | 1,683 | +15 | +0.9% | 130,300 |
| 2025/05/26 | 1,703 | 1,720 | 1,668 | 1,668 | -7 | -0.4% | 254,700 |
| 2025/05/23 | 1,655 | 1,694 | 1,647 | 1,675 | +55 | +3.4% | 294,300 |
| 2025/05/22 | 1,623 | 1,638 | 1,596 | 1,620 | -30 | -1.8% | 456,300 |
| 2025/05/21 | 1,665 | 1,675 | 1,650 | 1,650 | -11 | -0.7% | 126,100 |
| 2025/05/20 | 1,638 | 1,666 | 1,635 | 1,661 | +17 | +1% | 242,500 |
| 2025/05/19 | 1,631 | 1,656 | 1,616 | 1,644 | -4 | -0.2% | 206,700 |
| 2025/05/16 | 1,638 | 1,653 | 1,606 | 1,648 | +9 | +0.5% | 277,900 |
| 2025/05/15 | 1,644 | 1,655 | 1,630 | 1,639 | -22 | -1.3% | 203,300 |
| 2025/05/14 | 1,672 | 1,678 | 1,642 | 1,661 | -11 | -0.7% | 202,600 |
| 2025/05/13 | 1,700 | 1,715 | 1,652 | 1,672 | -16 | -0.9% | 434,300 |
| 2025/05/12 | 1,652 | 1,698 | 1,640 | 1,688 | +31 | +1.9% | 433,300 |
| 2025/05/09 | 1,705 | 1,767 | 1,621 | 1,657 | -13 | -0.8% | 797,800 |
| 2025/05/08 | 1,637 | 1,686 | 1,632 | 1,670 | +47 | +2.9% | 283,300 |
| 2025/05/07 | 1,623 | 1,636 | 1,606 | 1,623 | ±0 | ±0% | 131,300 |
| 2025/05/02 | 1,634 | 1,644 | 1,609 | 1,623 | -2 | -0.1% | 126,800 |
| 2025/05/01 | 1,626 | 1,628 | 1,602 | 1,625 | -7 | -0.4% | 129,500 |
| 2025/04/30 | 1,635 | 1,650 | 1,613 | 1,632 | +5 | +0.3% | 254,000 |
| 2025/04/28 | 1,633 | 1,650 | 1,620 | 1,627 | +21 | +1.3% | 254,600 |
| 2025/04/25 | 1,550 | 1,609 | 1,550 | 1,606 | +59 | +3.8% | 269,800 |
| 2025/04/24 | 1,535 | 1,575 | 1,529 | 1,547 | +44 | +2.9% | 227,700 |
| 2025/04/23 | 1,522 | 1,523 | 1,489 | 1,503 | +26 | +1.8% | 468,400 |
| 2025/04/22 | 1,440 | 1,477 | 1,440 | 1,477 | +32 | +2.2% | 158,100 |
| 2025/04/21 | 1,453 | 1,462 | 1,431 | 1,445 | -13 | -0.9% | 298,800 |
| 2025/04/18 | 1,430 | 1,459 | 1,429 | 1,458 | +34 | +2.4% | 139,500 |
| 2025/04/17 | 1,399 | 1,424 | 1,387 | 1,424 | +23 | +1.6% | 174,000 |
| 2025/04/16 | 1,391 | 1,410 | 1,384 | 1,401 | +10 | +0.7% | 271,300 |
| 2025/04/15 | 1,385 | 1,405 | 1,380 | 1,391 | +32 | +2.4% | 148,400 |
| 2025/04/14 | 1,380 | 1,382 | 1,357 | 1,359 | -1 | -0.1% | 175,400 |
| 2025/04/11 | 1,351 | 1,360 | 1,305 | 1,360 | -45 | -3.2% | 243,900 |
| 2025/04/10 | 1,497 | 1,497 | 1,400 | 1,405 | +102 | +7.8% | 332,500 |
| 2025/04/09 | 1,325 | 1,331 | 1,287 | 1,303 | -74 | -5.4% | 175,500 |
| 2025/04/08 | 1,357 | 1,422 | 1,357 | 1,377 | +68 | +5.2% | 276,300 |
| 2025/04/07 | 1,180 | 1,343 | 1,180 | 1,309 | -171 | -11.6% | 429,400 |
| 2025/04/04 | 1,578 | 1,589 | 1,450 | 1,480 | -172 | -10.4% | 362,000 |
| 2025/04/03 | 1,650 | 1,659 | 1,640 | 1,652 | -85 | -4.9% | 278,700 |
| 2025/04/02 | 1,747 | 1,757 | 1,716 | 1,737 | +19 | +1.1% | 222,600 |
| 2025/04/01 | 1,753 | 1,766 | 1,718 | 1,718 | -22 | -1.3% | 146,100 |
| 2025/03/31 | 1,757 | 1,770 | 1,725 | 1,740 | -52 | -2.9% | 210,800 |
| 2025/03/28 | 1,783 | 1,815 | 1,780 | 1,792 | -58 | -3.1% | 248,800 |
| 2025/03/27 | 1,852 | 1,864 | 1,826 | 1,850 | -37 | -2% | 229,700 |
51～
100
件表示中 / 3766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 | 208,900円 | -2.9% | -9.4% | 2.87% | 10.58倍 | 1.01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 |
| ＴＯＹＯＴＩＲＥ | 369,600円 | +3.5% | -23.6% | 3.52% | 10.17倍 | 1.19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 |
| 住友ゴム | 172,300円 | +0.3% | +416.9% | 4.06% | 10.06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 |
| 西川ゴム | 308,000円 | -8.8% | +5.0% | 5.97% | 28.35倍 | 1.36倍 |
|
自動車部品の独立系メーカー。一般産業資材も。すべての国内自動車メーカーにシール製品納入 |
| ニッタ | 405,000円 | +1.9% | -4.1% | 3.58% | 9.76倍 | 0.73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
