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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 1,013 | 1,035 | 1,010 | 1,027 | +2 | +0.2% | 113,400 |
2018/09/05 | 1,033 | 1,039 | 1,018 | 1,025 | -8 | -0.8% | 173,300 |
2018/09/04 | 1,055 | 1,055 | 1,031 | 1,033 | -21 | -2% | 171,300 |
2018/09/03 | 1,084 | 1,084 | 1,049 | 1,054 | -28 | -2.6% | 119,700 |
2018/08/31 | 1,087 | 1,103 | 1,082 | 1,082 | -18 | -1.6% | 115,300 |
2018/08/30 | 1,109 | 1,114 | 1,098 | 1,100 | +4 | +0.4% | 111,500 |
2018/08/29 | 1,089 | 1,104 | 1,089 | 1,096 | +7 | +0.6% | 70,500 |
2018/08/28 | 1,095 | 1,135 | 1,089 | 1,089 | +13 | +1.2% | 130,500 |
2018/08/27 | 1,070 | 1,081 | 1,062 | 1,076 | +9 | +0.8% | 155,800 |
2018/08/24 | 1,082 | 1,083 | 1,060 | 1,067 | -25 | -2.3% | 221,700 |
2018/08/23 | 1,123 | 1,123 | 1,084 | 1,092 | -27 | -2.4% | 169,700 |
2018/08/22 | 1,105 | 1,129 | 1,103 | 1,119 | -3 | -0.3% | 101,600 |
2018/08/21 | 1,122 | 1,132 | 1,115 | 1,122 | -8 | -0.7% | 65,100 |
2018/08/20 | 1,125 | 1,148 | 1,119 | 1,130 | -8 | -0.7% | 116,000 |
2018/08/17 | 1,127 | 1,143 | 1,121 | 1,138 | +11 | +1% | 72,800 |
2018/08/16 | 1,120 | 1,130 | 1,104 | 1,127 | -2 | -0.2% | 70,300 |
2018/08/15 | 1,131 | 1,145 | 1,122 | 1,129 | -13 | -1.1% | 51,300 |
2018/08/14 | 1,139 | 1,147 | 1,130 | 1,142 | +4 | +0.4% | 54,500 |
2018/08/13 | 1,159 | 1,160 | 1,135 | 1,138 | -34 | -2.9% | 52,800 |
2018/08/10 | 1,184 | 1,184 | 1,167 | 1,172 | -17 | -1.4% | 66,600 |
2018/08/09 | 1,190 | 1,197 | 1,181 | 1,189 | -10 | -0.8% | 58,900 |
2018/08/08 | 1,188 | 1,208 | 1,187 | 1,199 | +2 | +0.2% | 85,500 |
2018/08/07 | 1,181 | 1,203 | 1,177 | 1,197 | +6 | +0.5% | 61,300 |
2018/08/06 | 1,197 | 1,203 | 1,183 | 1,191 | -6 | -0.5% | 74,300 |
2018/08/03 | 1,210 | 1,216 | 1,189 | 1,197 | -21 | -1.7% | 91,400 |
2018/08/02 | 1,234 | 1,250 | 1,214 | 1,218 | -17 | -1.4% | 91,700 |
2018/08/01 | 1,240 | 1,257 | 1,228 | 1,235 | -11 | -0.9% | 164,800 |
2018/07/31 | 1,231 | 1,248 | 1,193 | 1,246 | +12 | +1% | 207,000 |
2018/07/30 | 1,236 | 1,243 | 1,228 | 1,234 | -2 | -0.2% | 96,800 |
2018/07/27 | 1,237 | 1,245 | 1,219 | 1,236 | +8 | +0.7% | 93,500 |
2018/07/26 | 1,228 | 1,230 | 1,214 | 1,228 | +24 | +2% | 81,300 |
2018/07/25 | 1,191 | 1,207 | 1,191 | 1,204 | +27 | +2.3% | 79,100 |
2018/07/24 | 1,195 | 1,200 | 1,175 | 1,177 | +5 | +0.4% | 82,000 |
2018/07/23 | 1,155 | 1,175 | 1,154 | 1,172 | +16 | +1.4% | 90,700 |
2018/07/20 | 1,180 | 1,180 | 1,155 | 1,156 | -18 | -1.5% | 107,600 |
2018/07/19 | 1,188 | 1,202 | 1,174 | 1,174 | -2 | -0.2% | 113,300 |
1501~
1550
件表示中 / 3586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 | 162,800円 | -0.1% | +6.5% | 3.26% | 7.61倍 | 0.85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 | 177,400円 | +1.9% | -92.0% | 3.27% | 466.84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 | 240,000円 | +1.3% | -4.7% | 4.58% | 6.16倍 | 0.81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 | 417,500円 | +5.3% | -10.5% | 4.31% | 12.74倍 | 1.26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 | 357,000円 | +1.6% | -0.1% | 3.70% | 9.87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