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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,046 | 1,051 | 1,043 | 1,050 | +1 | +0.1% | 23,500 |
2019/04/19 | 1,045 | 1,049 | 1,039 | 1,049 | +17 | +1.6% | 60,700 |
2019/04/18 | 1,041 | 1,046 | 1,026 | 1,032 | -12 | -1.1% | 48,500 |
2019/04/17 | 1,034 | 1,046 | 1,030 | 1,044 | +10 | +1% | 66,000 |
2019/04/16 | 1,047 | 1,047 | 1,030 | 1,034 | -14 | -1.3% | 38,300 |
2019/04/15 | 1,049 | 1,061 | 1,043 | 1,048 | +17 | +1.6% | 73,400 |
2019/04/12 | 1,015 | 1,039 | 1,012 | 1,031 | +18 | +1.8% | 102,100 |
2019/04/11 | 1,004 | 1,016 | 1,004 | 1,013 | +2 | +0.2% | 37,700 |
2019/04/10 | 1,009 | 1,016 | 1,004 | 1,011 | -14 | -1.4% | 69,900 |
2019/04/09 | 1,011 | 1,026 | 1,004 | 1,025 | +7 | +0.7% | 101,200 |
2019/04/08 | 1,036 | 1,037 | 1,014 | 1,018 | -23 | -2.2% | 39,200 |
2019/04/05 | 1,040 | 1,058 | 1,033 | 1,041 | -4 | -0.4% | 63,300 |
2019/04/04 | 1,029 | 1,055 | 1,015 | 1,045 | +10 | +1% | 131,900 |
2019/04/03 | 998 | 1,035 | 998 | 1,035 | +42 | +4.2% | 108,500 |
2019/04/02 | 992 | 997 | 981 | 993 | +20 | +2.1% | 76,600 |
2019/04/01 | 950 | 974 | 950 | 973 | +45 | +4.8% | 78,000 |
2019/03/29 | 935 | 936 | 923 | 928 | +1 | +0.1% | 70,000 |
2019/03/28 | 941 | 942 | 927 | 927 | -33 | -3.4% | 96,500 |
2019/03/27 | 955 | 962 | 940 | 960 | +2 | +0.2% | 70,500 |
2019/03/26 | 909 | 960 | 907 | 958 | +57 | +6.3% | 140,000 |
2019/03/25 | 930 | 930 | 899 | 901 | -40 | -4.3% | 90,900 |
2019/03/22 | 938 | 944 | 931 | 941 | -2 | -0.2% | 77,700 |
2019/03/20 | 927 | 946 | 924 | 943 | +12 | +1.3% | 113,000 |
2019/03/19 | 955 | 955 | 930 | 931 | -22 | -2.3% | 74,700 |
2019/03/18 | 936 | 954 | 934 | 953 | -12 | -1.2% | 147,700 |
2019/03/15 | 965 | 976 | 963 | 965 | +8 | +0.8% | 130,300 |
2019/03/14 | 980 | 982 | 956 | 957 | -10 | -1% | 52,100 |
2019/03/13 | 988 | 994 | 953 | 967 | -22 | -2.2% | 93,300 |
2019/03/12 | 967 | 998 | 965 | 989 | +28 | +2.9% | 80,100 |
2019/03/11 | 970 | 977 | 954 | 961 | -16 | -1.6% | 69,100 |
2019/03/08 | 968 | 982 | 967 | 977 | -3 | -0.3% | 132,000 |
2019/03/07 | 978 | 982 | 968 | 980 | +3 | +0.3% | 95,300 |
2019/03/06 | 987 | 990 | 975 | 977 | -21 | -2.1% | 73,800 |
2019/03/05 | 1,003 | 1,003 | 989 | 998 | -11 | -1.1% | 67,500 |
2019/03/04 | 1,017 | 1,023 | 1,007 | 1,009 | -4 | -0.4% | 53,500 |
2019/03/01 | 1,018 | 1,029 | 1,013 | 1,013 | -4 | -0.4% | 78,300 |
2019/02/28 | 1,017 | 1,025 | 1,000 | 1,017 | -4 | -0.4% | 89,700 |
2019/02/27 | 1,034 | 1,040 | 1,021 | 1,021 | -15 | -1.4% | 62,300 |
2019/02/26 | 1,038 | 1,052 | 1,032 | 1,036 | -8 | -0.8% | 32,300 |
2019/02/25 | 1,035 | 1,050 | 1,029 | 1,044 | +19 | +1.9% | 46,200 |
2019/02/22 | 1,033 | 1,034 | 1,022 | 1,025 | -14 | -1.3% | 40,300 |
2019/02/21 | 1,023 | 1,041 | 1,015 | 1,039 | +18 | +1.8% | 41,900 |
2019/02/20 | 1,031 | 1,031 | 1,015 | 1,021 | -7 | -0.7% | 59,000 |
2019/02/19 | 1,054 | 1,057 | 1,025 | 1,028 | -42 | -3.9% | 83,900 |
2019/02/18 | 1,044 | 1,076 | 1,040 | 1,070 | +56 | +5.5% | 113,600 |
2019/02/15 | 993 | 1,022 | 983 | 1,014 | +12 | +1.2% | 68,000 |
2019/02/14 | 1,014 | 1,026 | 999 | 1,002 | -9 | -0.9% | 61,600 |
2019/02/13 | 1,005 | 1,014 | 998 | 1,011 | +18 | +1.8% | 62,500 |
2019/02/12 | 977 | 1,009 | 977 | 993 | +15 | +1.5% | 101,600 |
2019/02/08 | 1,000 | 1,010 | 977 | 978 | -39 | -3.8% | 97,200 |
1351~
1400
件表示中 / 3572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 | 160,000円 | -0.1% | +6.5% | 3.31% | 7.48倍 | 0.83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 | 154,800円 | +1.9% | -2.8% | 3.75% | 9.93倍 | 0.58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 | 217,300円 | +1.3% | -11.7% | 4.83% | 6.69倍 | 0.74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 | 388,000円 | +5.3% | -10.5% | 4.64% | 11.84倍 | 1.12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 | 368,500円 | +1.6% | -0.1% | 3.58% | 10.18倍 | 0.72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