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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 1,151 | 1,165 | 1,138 | 1,150 | -37 | -3.1% | 369,700 |
2018/01/30 | 1,289 | 1,290 | 1,187 | 1,187 | -106 | -8.2% | 371,200 |
2018/01/29 | 1,300 | 1,301 | 1,289 | 1,293 | -1 | -0.1% | 52,600 |
2018/01/26 | 1,299 | 1,308 | 1,294 | 1,294 | +7 | +0.5% | 67,900 |
2018/01/25 | 1,320 | 1,320 | 1,287 | 1,287 | -26 | -2% | 78,700 |
2018/01/24 | 1,294 | 1,319 | 1,294 | 1,313 | +27 | +2.1% | 163,400 |
2018/01/23 | 1,276 | 1,292 | 1,276 | 1,286 | +15 | +1.2% | 54,800 |
2018/01/22 | 1,275 | 1,278 | 1,267 | 1,271 | -7 | -0.5% | 91,200 |
2018/01/19 | 1,263 | 1,284 | 1,263 | 1,278 | +11 | +0.9% | 81,400 |
2018/01/18 | 1,300 | 1,306 | 1,267 | 1,267 | -17 | -1.3% | 226,000 |
2018/01/17 | 1,292 | 1,292 | 1,278 | 1,284 | -11 | -0.8% | 91,000 |
2018/01/16 | 1,298 | 1,309 | 1,294 | 1,295 | +2 | +0.2% | 120,000 |
2018/01/15 | 1,313 | 1,320 | 1,292 | 1,293 | +14 | +1.1% | 166,200 |
2018/01/12 | 1,301 | 1,316 | 1,279 | 1,279 | -25 | -1.9% | 94,100 |
2018/01/11 | 1,300 | 1,305 | 1,296 | 1,304 | -5 | -0.4% | 94,600 |
2018/01/10 | 1,296 | 1,321 | 1,293 | 1,309 | +12 | +0.9% | 105,200 |
2018/01/09 | 1,280 | 1,299 | 1,275 | 1,297 | +26 | +2% | 157,800 |
2018/01/05 | 1,244 | 1,276 | 1,240 | 1,271 | +36 | +2.9% | 247,600 |
2018/01/04 | 1,225 | 1,238 | 1,220 | 1,235 | +29 | +2.4% | 97,200 |
2017/12/29 | 1,212 | 1,215 | 1,199 | 1,206 | -5 | -0.4% | 54,500 |
2017/12/28 | 1,230 | 1,230 | 1,208 | 1,211 | -20 | -1.6% | 69,100 |
2017/12/27 | 1,218 | 1,235 | 1,215 | 1,231 | +16 | +1.3% | 50,200 |
2017/12/26 | 1,218 | 1,221 | 1,206 | 1,215 | -3 | -0.2% | 30,900 |
2017/12/25 | 1,224 | 1,227 | 1,212 | 1,218 | -3 | -0.2% | 37,700 |
2017/12/22 | 1,220 | 1,238 | 1,217 | 1,221 | +5 | +0.4% | 154,100 |
2017/12/21 | 1,212 | 1,218 | 1,204 | 1,216 | +6 | +0.5% | 58,000 |
2017/12/20 | 1,210 | 1,217 | 1,201 | 1,210 | +4 | +0.3% | 155,500 |
2017/12/19 | 1,205 | 1,208 | 1,193 | 1,206 | +8 | +0.7% | 76,000 |
2017/12/18 | 1,190 | 1,206 | 1,186 | 1,198 | +23 | +2% | 150,400 |
2017/12/15 | 1,183 | 1,188 | 1,168 | 1,175 | -11 | -0.9% | 99,600 |
2017/12/14 | 1,170 | 1,188 | 1,163 | 1,186 | +12 | +1% | 113,000 |
2017/12/13 | 1,170 | 1,185 | 1,170 | 1,174 | +9 | +0.8% | 96,100 |
2017/12/12 | 1,177 | 1,185 | 1,161 | 1,165 | -13 | -1.1% | 185,000 |
2017/12/11 | 1,173 | 1,181 | 1,165 | 1,178 | +11 | +0.9% | 70,000 |
2017/12/08 | 1,150 | 1,168 | 1,150 | 1,167 | -10 | -0.8% | 131,000 |
2017/12/07 | 1,177 | 1,194 | 1,172 | 1,177 | +4 | +0.3% | 91,300 |
2017/12/06 | 1,185 | 1,188 | 1,172 | 1,173 | -13 | -1.1% | 92,500 |
2017/12/05 | 1,167 | 1,187 | 1,161 | 1,186 | +8 | +0.7% | 99,800 |
2017/12/04 | 1,199 | 1,211 | 1,175 | 1,178 | -19 | -1.6% | 262,300 |
2017/12/01 | 1,197 | 1,225 | 1,187 | 1,197 | +16 | +1.4% | 487,800 |
2017/11/30 | 1,186 | 1,192 | 1,181 | 1,181 | -7 | -0.6% | 157,500 |
2017/11/29 | 1,169 | 1,193 | 1,169 | 1,188 | +26 | +2.2% | 122,500 |
2017/11/28 | 1,176 | 1,180 | 1,162 | 1,162 | -14 | -1.2% | 48,900 |
2017/11/27 | 1,180 | 1,187 | 1,174 | 1,176 | +6 | +0.5% | 94,400 |
2017/11/24 | 1,168 | 1,174 | 1,157 | 1,170 | +2 | +0.2% | 104,100 |
2017/11/22 | 1,161 | 1,176 | 1,156 | 1,168 | +17 | +1.5% | 142,300 |
2017/11/21 | 1,151 | 1,159 | 1,148 | 1,151 | -3 | -0.3% | 129,600 |
2017/11/20 | 1,137 | 1,162 | 1,136 | 1,154 | -13 | -1.1% | 224,200 |
2017/11/17 | 1,168 | 1,171 | 1,156 | 1,167 | +20 | +1.7% | 190,600 |
2017/11/16 | 1,142 | 1,154 | 1,140 | 1,147 | ±0 | ±0% | 98,000 |
1651~
1700
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