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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/09/09 | 1,468 | 1,495 | 1,442 | 1,492 | -6 | -0.4% | 100,000 |
| 2024/09/06 | 1,549 | 1,550 | 1,486 | 1,498 | -51 | -3.3% | 112,300 |
| 2024/09/05 | 1,536 | 1,576 | 1,526 | 1,549 | +13 | +0.8% | 158,800 |
| 2024/09/04 | 1,550 | 1,556 | 1,518 | 1,536 | -25 | -1.6% | 229,500 |
| 2024/09/03 | 1,564 | 1,587 | 1,559 | 1,561 | -3 | -0.2% | 99,700 |
| 2024/09/02 | 1,559 | 1,564 | 1,525 | 1,564 | +11 | +0.7% | 126,600 |
| 2024/08/30 | 1,521 | 1,568 | 1,515 | 1,553 | +62 | +4.2% | 288,600 |
| 2024/08/29 | 1,468 | 1,491 | 1,465 | 1,491 | +32 | +2.2% | 121,600 |
| 2024/08/28 | 1,449 | 1,472 | 1,444 | 1,459 | +2 | +0.1% | 65,400 |
| 2024/08/27 | 1,411 | 1,459 | 1,411 | 1,457 | +46 | +3.3% | 114,000 |
| 2024/08/26 | 1,421 | 1,425 | 1,396 | 1,411 | -16 | -1.1% | 138,100 |
| 2024/08/23 | 1,414 | 1,436 | 1,414 | 1,427 | +7 | +0.5% | 86,200 |
| 2024/08/22 | 1,424 | 1,438 | 1,418 | 1,420 | +7 | +0.5% | 70,100 |
| 2024/08/21 | 1,407 | 1,421 | 1,407 | 1,413 | -12 | -0.8% | 58,300 |
| 2024/08/20 | 1,429 | 1,437 | 1,414 | 1,425 | +17 | +1.2% | 87,400 |
101～
150
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
