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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,055 | 1,064 | 1,043 | 1,064 | +1 | +0.1% | 88,800 |
2018/11/19 | 1,081 | 1,082 | 1,055 | 1,063 | -3 | -0.3% | 59,300 |
2018/11/16 | 1,054 | 1,074 | 1,049 | 1,066 | +5 | +0.5% | 100,400 |
2018/11/15 | 1,052 | 1,071 | 1,049 | 1,061 | ±0 | ±0% | 57,100 |
2018/11/14 | 1,064 | 1,073 | 1,058 | 1,061 | +22 | +2.1% | 90,600 |
2018/11/13 | 1,048 | 1,048 | 1,028 | 1,039 | -31 | -2.9% | 72,900 |
2018/11/12 | 1,069 | 1,074 | 1,053 | 1,070 | -4 | -0.4% | 69,200 |
2018/11/09 | 1,082 | 1,090 | 1,073 | 1,074 | -15 | -1.4% | 71,500 |
2018/11/08 | 1,100 | 1,114 | 1,088 | 1,089 | +19 | +1.8% | 112,200 |
2018/11/07 | 1,074 | 1,088 | 1,066 | 1,070 | +11 | +1% | 160,300 |
2018/11/06 | 1,025 | 1,078 | 1,025 | 1,059 | +39 | +3.8% | 136,700 |
2018/11/05 | 1,028 | 1,071 | 1,009 | 1,020 | -1 | -0.1% | 348,000 |
2018/11/02 | 987 | 1,023 | 965 | 1,021 | +49 | +5% | 215,100 |
2018/11/01 | 941 | 985 | 938 | 972 | +39 | +4.2% | 162,800 |
2018/10/31 | 916 | 937 | 905 | 933 | -12 | -1.3% | 200,800 |
2018/10/30 | 971 | 990 | 944 | 945 | -24 | -2.5% | 261,500 |
2018/10/29 | 977 | 984 | 958 | 969 | +1 | +0.1% | 118,600 |
2018/10/26 | 953 | 978 | 944 | 968 | +16 | +1.7% | 153,600 |
2018/10/25 | 956 | 971 | 949 | 952 | -34 | -3.4% | 83,400 |
2018/10/24 | 990 | 997 | 978 | 986 | ±0 | ±0% | 106,800 |
2018/10/23 | 1,012 | 1,012 | 985 | 986 | -33 | -3.2% | 126,000 |
2018/10/22 | 1,013 | 1,028 | 1,005 | 1,019 | -3 | -0.3% | 90,400 |
2018/10/19 | 1,002 | 1,025 | 1,000 | 1,022 | ±0 | ±0% | 98,900 |
2018/10/18 | 1,021 | 1,032 | 1,015 | 1,022 | -10 | -1% | 76,000 |
2018/10/17 | 1,040 | 1,045 | 1,024 | 1,032 | +11 | +1.1% | 98,600 |
2018/10/16 | 1,012 | 1,026 | 1,007 | 1,021 | +8 | +0.8% | 75,100 |
2018/10/15 | 1,045 | 1,045 | 1,013 | 1,013 | -34 | -3.2% | 106,200 |
2018/10/12 | 1,040 | 1,077 | 1,036 | 1,047 | +3 | +0.3% | 111,600 |
2018/10/11 | 1,056 | 1,066 | 1,038 | 1,044 | -51 | -4.7% | 106,000 |
2018/10/10 | 1,109 | 1,117 | 1,090 | 1,095 | -12 | -1.1% | 62,700 |
2018/10/09 | 1,140 | 1,140 | 1,106 | 1,107 | -41 | -3.6% | 74,000 |
2018/10/05 | 1,148 | 1,169 | 1,140 | 1,148 | -4 | -0.3% | 116,300 |
2018/10/04 | 1,159 | 1,159 | 1,138 | 1,152 | +16 | +1.4% | 92,200 |
2018/10/03 | 1,162 | 1,166 | 1,132 | 1,136 | -24 | -2.1% | 119,700 |
2018/10/02 | 1,154 | 1,179 | 1,154 | 1,160 | +16 | +1.4% | 113,600 |
2018/10/01 | 1,148 | 1,162 | 1,138 | 1,144 | -4 | -0.3% | 103,600 |
2018/09/28 | 1,122 | 1,157 | 1,110 | 1,148 | +34 | +3.1% | 192,500 |
2018/09/27 | 1,121 | 1,128 | 1,098 | 1,114 | -9 | -0.8% | 191,200 |
2018/09/26 | 1,107 | 1,130 | 1,099 | 1,123 | +2 | +0.2% | 89,000 |
2018/09/25 | 1,130 | 1,130 | 1,102 | 1,121 | +10 | +0.9% | 123,800 |
2018/09/21 | 1,100 | 1,111 | 1,095 | 1,111 | +25 | +2.3% | 79,700 |
2018/09/20 | 1,106 | 1,106 | 1,079 | 1,086 | -26 | -2.3% | 120,200 |
2018/09/19 | 1,091 | 1,114 | 1,080 | 1,112 | +42 | +3.9% | 160,000 |
2018/09/18 | 1,044 | 1,071 | 1,037 | 1,070 | +21 | +2% | 66,600 |
2018/09/14 | 1,044 | 1,055 | 1,041 | 1,049 | +13 | +1.3% | 124,400 |
2018/09/13 | 1,036 | 1,049 | 1,030 | 1,036 | +7 | +0.7% | 67,400 |
2018/09/12 | 1,034 | 1,035 | 1,016 | 1,029 | -7 | -0.7% | 77,100 |
2018/09/11 | 1,041 | 1,045 | 1,032 | 1,036 | ±0 | ±0% | 53,900 |
2018/09/10 | 1,024 | 1,040 | 1,022 | 1,036 | +17 | +1.7% | 120,900 |
2018/09/07 | 1,020 | 1,031 | 1,014 | 1,019 | -8 | -0.8% | 67,200 |
1451~
1500
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