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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,188 | 1,210 | 1,183 | 1,186 | -2 | -0.2% | 126,000 |
2018/05/07 | 1,178 | 1,196 | 1,159 | 1,188 | +10 | +0.8% | 114,700 |
2018/05/02 | 1,165 | 1,179 | 1,147 | 1,178 | +24 | +2.1% | 98,300 |
2018/05/01 | 1,143 | 1,164 | 1,138 | 1,154 | +9 | +0.8% | 74,400 |
2018/04/27 | 1,148 | 1,148 | 1,133 | 1,145 | +5 | +0.4% | 48,500 |
2018/04/26 | 1,139 | 1,146 | 1,127 | 1,140 | +8 | +0.7% | 69,000 |
2018/04/25 | 1,103 | 1,133 | 1,086 | 1,132 | -29 | -2.5% | 187,700 |
2018/04/24 | 1,154 | 1,161 | 1,145 | 1,161 | +15 | +1.3% | 38,700 |
2018/04/23 | 1,156 | 1,156 | 1,143 | 1,146 | -2 | -0.2% | 30,300 |
2018/04/20 | 1,152 | 1,152 | 1,138 | 1,148 | -5 | -0.4% | 79,800 |
2018/04/19 | 1,147 | 1,155 | 1,141 | 1,153 | +11 | +1% | 80,100 |
2018/04/18 | 1,128 | 1,144 | 1,123 | 1,142 | +21 | +1.9% | 57,700 |
2018/04/17 | 1,131 | 1,136 | 1,113 | 1,121 | -9 | -0.8% | 62,200 |
2018/04/16 | 1,139 | 1,141 | 1,120 | 1,130 | -7 | -0.6% | 33,800 |
2018/04/13 | 1,124 | 1,145 | 1,124 | 1,137 | +20 | +1.8% | 92,100 |
2018/04/12 | 1,114 | 1,124 | 1,100 | 1,117 | +1 | +0.1% | 48,700 |
2018/04/11 | 1,108 | 1,128 | 1,096 | 1,116 | +13 | +1.2% | 79,900 |
2018/04/10 | 1,099 | 1,108 | 1,081 | 1,103 | -5 | -0.5% | 83,000 |
2018/04/09 | 1,080 | 1,116 | 1,079 | 1,108 | +19 | +1.7% | 111,300 |
2018/04/06 | 1,099 | 1,100 | 1,088 | 1,089 | -7 | -0.6% | 62,900 |
2018/04/05 | 1,089 | 1,104 | 1,083 | 1,096 | +9 | +0.8% | 96,000 |
2018/04/04 | 1,073 | 1,095 | 1,064 | 1,087 | +20 | +1.9% | 132,400 |
2018/04/03 | 1,067 | 1,075 | 1,061 | 1,067 | -13 | -1.2% | 75,600 |
2018/04/02 | 1,090 | 1,094 | 1,080 | 1,080 | +3 | +0.3% | 65,300 |
2018/03/30 | 1,070 | 1,081 | 1,058 | 1,077 | +19 | +1.8% | 67,700 |
2018/03/29 | 1,073 | 1,073 | 1,043 | 1,058 | -7 | -0.7% | 77,700 |
2018/03/28 | 1,047 | 1,066 | 1,043 | 1,065 | +3 | +0.3% | 78,700 |
2018/03/27 | 1,030 | 1,064 | 1,030 | 1,062 | +44 | +4.3% | 91,000 |
2018/03/26 | 1,021 | 1,027 | 1,001 | 1,018 | -16 | -1.5% | 95,100 |
2018/03/23 | 1,047 | 1,053 | 1,029 | 1,034 | -31 | -2.9% | 138,800 |
2018/03/22 | 1,065 | 1,075 | 1,056 | 1,065 | ±0 | ±0% | 110,400 |
2018/03/20 | 1,047 | 1,067 | 1,044 | 1,065 | +18 | +1.7% | 131,500 |
2018/03/19 | 1,070 | 1,080 | 1,040 | 1,047 | -28 | -2.6% | 116,500 |
2018/03/16 | 1,085 | 1,087 | 1,070 | 1,075 | -5 | -0.5% | 99,500 |
2018/03/15 | 1,095 | 1,095 | 1,066 | 1,080 | -7 | -0.6% | 116,500 |
2018/03/14 | 1,094 | 1,106 | 1,085 | 1,087 | -9 | -0.8% | 109,100 |
2018/03/13 | 1,087 | 1,096 | 1,077 | 1,096 | +6 | +0.6% | 45,500 |
2018/03/12 | 1,069 | 1,090 | 1,066 | 1,090 | +40 | +3.8% | 64,900 |
2018/03/09 | 1,065 | 1,072 | 1,046 | 1,050 | +1 | +0.1% | 125,100 |
2018/03/08 | 1,072 | 1,073 | 1,041 | 1,049 | -12 | -1.1% | 68,800 |
2018/03/07 | 1,049 | 1,072 | 1,048 | 1,061 | +12 | +1.1% | 112,800 |
2018/03/06 | 1,077 | 1,078 | 1,047 | 1,049 | -9 | -0.9% | 124,300 |
2018/03/05 | 1,060 | 1,071 | 1,049 | 1,058 | -11 | -1% | 91,200 |
2018/03/02 | 1,068 | 1,079 | 1,064 | 1,069 | -21 | -1.9% | 159,700 |
2018/03/01 | 1,092 | 1,107 | 1,089 | 1,090 | -11 | -1% | 152,600 |
2018/02/28 | 1,101 | 1,119 | 1,100 | 1,101 | -7 | -0.6% | 197,500 |
2018/02/27 | 1,110 | 1,114 | 1,100 | 1,108 | +15 | +1.4% | 106,200 |
2018/02/26 | 1,096 | 1,105 | 1,088 | 1,093 | -1 | -0.1% | 60,000 |
2018/02/23 | 1,075 | 1,103 | 1,072 | 1,094 | +27 | +2.5% | 98,700 |
2018/02/22 | 1,071 | 1,076 | 1,054 | 1,067 | -6 | -0.6% | 120,500 |
1601~
1650
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