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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,186 | 1,186 | 1,174 | 1,176 | +24 | +2.1% | 100,100 |
2018/07/17 | 1,135 | 1,166 | 1,135 | 1,152 | +24 | +2.1% | 77,700 |
2018/07/13 | 1,113 | 1,129 | 1,109 | 1,128 | +32 | +2.9% | 64,000 |
2018/07/12 | 1,104 | 1,120 | 1,096 | 1,096 | +2 | +0.2% | 78,600 |
2018/07/11 | 1,105 | 1,116 | 1,092 | 1,094 | -20 | -1.8% | 70,200 |
2018/07/10 | 1,113 | 1,136 | 1,113 | 1,114 | +6 | +0.5% | 86,900 |
2018/07/09 | 1,094 | 1,113 | 1,085 | 1,108 | +21 | +1.9% | 82,100 |
2018/07/06 | 1,089 | 1,098 | 1,078 | 1,087 | +7 | +0.6% | 99,600 |
2018/07/05 | 1,095 | 1,099 | 1,074 | 1,080 | -16 | -1.5% | 65,100 |
2018/07/04 | 1,084 | 1,101 | 1,084 | 1,096 | +6 | +0.6% | 75,000 |
2018/07/03 | 1,126 | 1,126 | 1,079 | 1,090 | -35 | -3.1% | 110,300 |
2018/07/02 | 1,131 | 1,148 | 1,122 | 1,125 | -10 | -0.9% | 112,400 |
2018/06/29 | 1,131 | 1,141 | 1,118 | 1,135 | +4 | +0.4% | 51,100 |
2018/06/28 | 1,138 | 1,142 | 1,123 | 1,131 | -1 | -0.1% | 51,700 |
2018/06/27 | 1,152 | 1,156 | 1,129 | 1,132 | -6 | -0.5% | 65,300 |
2018/06/26 | 1,127 | 1,140 | 1,110 | 1,138 | +11 | +1% | 162,200 |
2018/06/25 | 1,113 | 1,143 | 1,099 | 1,127 | -6 | -0.5% | 122,700 |
2018/06/22 | 1,094 | 1,141 | 1,083 | 1,133 | +27 | +2.4% | 139,900 |
2018/06/21 | 1,123 | 1,133 | 1,103 | 1,106 | -17 | -1.5% | 48,900 |
2018/06/20 | 1,113 | 1,123 | 1,091 | 1,123 | +17 | +1.5% | 78,500 |
2018/06/19 | 1,119 | 1,124 | 1,104 | 1,106 | -27 | -2.4% | 97,900 |
2018/06/18 | 1,169 | 1,169 | 1,131 | 1,133 | -36 | -3.1% | 50,600 |
2018/06/15 | 1,186 | 1,186 | 1,155 | 1,169 | -5 | -0.4% | 129,500 |
2018/06/14 | 1,179 | 1,186 | 1,170 | 1,174 | +15 | +1.3% | 111,600 |
2018/06/13 | 1,148 | 1,167 | 1,148 | 1,159 | +11 | +1% | 50,100 |
2018/06/12 | 1,150 | 1,159 | 1,143 | 1,148 | +3 | +0.3% | 85,200 |
2018/06/11 | 1,162 | 1,164 | 1,136 | 1,145 | -19 | -1.6% | 136,900 |
2018/06/08 | 1,165 | 1,191 | 1,162 | 1,164 | -7 | -0.6% | 189,400 |
2018/06/07 | 1,155 | 1,177 | 1,138 | 1,171 | +20 | +1.7% | 184,800 |
2018/06/06 | 1,149 | 1,160 | 1,135 | 1,151 | ±0 | ±0% | 111,800 |
2018/06/05 | 1,148 | 1,153 | 1,126 | 1,151 | +6 | +0.5% | 109,200 |
2018/06/04 | 1,144 | 1,155 | 1,135 | 1,145 | +10 | +0.9% | 165,600 |
2018/06/01 | 1,130 | 1,144 | 1,121 | 1,135 | ±0 | ±0% | 202,600 |
2018/05/31 | 1,150 | 1,150 | 1,128 | 1,135 | -13 | -1.1% | 122,100 |
2018/05/30 | 1,162 | 1,165 | 1,145 | 1,148 | -37 | -3.1% | 68,900 |
2018/05/29 | 1,194 | 1,197 | 1,180 | 1,185 | -18 | -1.5% | 77,700 |
2018/05/28 | 1,217 | 1,237 | 1,199 | 1,203 | -27 | -2.2% | 59,600 |
2018/05/25 | 1,216 | 1,245 | 1,214 | 1,230 | +5 | +0.4% | 114,100 |
2018/05/24 | 1,250 | 1,250 | 1,217 | 1,225 | -32 | -2.5% | 87,000 |
2018/05/23 | 1,242 | 1,259 | 1,242 | 1,257 | +15 | +1.2% | 83,100 |
2018/05/22 | 1,250 | 1,250 | 1,233 | 1,242 | -7 | -0.6% | 41,000 |
2018/05/21 | 1,243 | 1,257 | 1,243 | 1,249 | +8 | +0.6% | 40,300 |
2018/05/18 | 1,250 | 1,260 | 1,240 | 1,241 | -14 | -1.1% | 114,000 |
2018/05/17 | 1,270 | 1,271 | 1,249 | 1,255 | -11 | -0.9% | 67,600 |
2018/05/16 | 1,266 | 1,280 | 1,265 | 1,266 | +1 | +0.1% | 73,600 |
2018/05/15 | 1,258 | 1,283 | 1,256 | 1,265 | +8 | +0.6% | 134,700 |
2018/05/14 | 1,239 | 1,275 | 1,239 | 1,257 | +25 | +2% | 211,000 |
2018/05/11 | 1,204 | 1,239 | 1,195 | 1,232 | +32 | +2.7% | 146,900 |
2018/05/10 | 1,220 | 1,225 | 1,189 | 1,200 | +30 | +2.6% | 106,400 |
2018/05/09 | 1,203 | 1,203 | 1,141 | 1,170 | -16 | -1.3% | 146,000 |
1551~
1600
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