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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 1,172 | 1,176 | 1,147 | 1,147 | -20 | -1.7% | 170,600 |
| 2017/11/14 | 1,166 | 1,177 | 1,159 | 1,167 | +2 | +0.2% | 120,500 |
| 2017/11/13 | 1,169 | 1,171 | 1,155 | 1,165 | -3 | -0.3% | 103,700 |
| 2017/11/10 | 1,163 | 1,178 | 1,163 | 1,168 | -11 | -0.9% | 113,400 |
| 2017/11/09 | 1,181 | 1,198 | 1,161 | 1,179 | -2 | -0.2% | 155,900 |
| 2017/11/08 | 1,160 | 1,189 | 1,154 | 1,181 | +16 | +1.4% | 269,400 |
| 2017/11/07 | 1,137 | 1,166 | 1,137 | 1,165 | +25 | +2.2% | 290,900 |
| 2017/11/06 | 1,116 | 1,141 | 1,108 | 1,140 | +27 | +2.4% | 288,700 |
| 2017/11/02 | 1,110 | 1,125 | 1,100 | 1,113 | +5 | +0.5% | 270,800 |
| 2017/11/01 | 1,097 | 1,108 | 1,091 | 1,108 | +14 | +1.3% | 232,100 |
| 2017/10/31 | 1,110 | 1,111 | 1,086 | 1,094 | -19 | -1.7% | 437,700 |
| 2017/10/30 | 1,245 | 1,245 | 1,108 | 1,113 | -118 | -9.6% | 743,700 |
| 2017/10/27 | 1,195 | 1,232 | 1,192 | 1,231 | +39 | +3.3% | 191,700 |
| 2017/10/26 | 1,193 | 1,200 | 1,186 | 1,192 | +8 | +0.7% | 63,700 |
| 2017/10/25 | 1,200 | 1,203 | 1,183 | 1,184 | -12 | -1% | 75,500 |
| 2017/10/24 | 1,192 | 1,200 | 1,186 | 1,196 | +6 | +0.5% | 94,900 |
| 2017/10/23 | 1,190 | 1,196 | 1,184 | 1,190 | +19 | +1.6% | 66,100 |
| 2017/10/20 | 1,175 | 1,180 | 1,166 | 1,171 | -9 | -0.8% | 77,000 |
| 2017/10/19 | 1,175 | 1,186 | 1,171 | 1,180 | +5 | +0.4% | 72,100 |
| 2017/10/18 | 1,191 | 1,191 | 1,172 | 1,175 | -16 | -1.3% | 78,100 |
| 2017/10/17 | 1,197 | 1,202 | 1,181 | 1,191 | +8 | +0.7% | 107,600 |
| 2017/10/16 | 1,200 | 1,207 | 1,179 | 1,183 | -10 | -0.8% | 169,000 |
| 2017/10/13 | 1,176 | 1,197 | 1,176 | 1,193 | +15 | +1.3% | 106,000 |
| 2017/10/12 | 1,184 | 1,191 | 1,174 | 1,178 | -3 | -0.3% | 112,500 |
| 2017/10/11 | 1,188 | 1,188 | 1,171 | 1,181 | -9 | -0.8% | 103,000 |
| 2017/10/10 | 1,183 | 1,194 | 1,180 | 1,190 | +2 | +0.2% | 115,700 |
| 2017/10/06 | 1,188 | 1,192 | 1,176 | 1,188 | ±0 | ±0% | 81,300 |
| 2017/10/05 | 1,180 | 1,193 | 1,176 | 1,188 | +8 | +0.7% | 152,700 |
| 2017/10/04 | 1,162 | 1,181 | 1,152 | 1,180 | +21 | +1.8% | 130,300 |
| 2017/10/03 | 1,169 | 1,171 | 1,151 | 1,159 | +5 | +0.4% | 124,400 |
| 2017/10/02 | 1,133 | 1,164 | 1,127 | 1,154 | +22 | +1.9% | 160,300 |
| 2017/09/29 | 1,116 | 1,134 | 1,108 | 1,132 | +16 | +1.4% | 180,100 |
| 2017/09/28 | 1,101 | 1,117 | 1,088 | 1,116 | +21 | +1.9% | 86,000 |
| 2017/09/27 | 1,099 | 1,101 | 1,085 | 1,095 | -20 | -1.8% | 67,600 |
| 2017/09/26 | 1,122 | 1,122 | 1,106 | 1,115 | -1 | -0.1% | 63,700 |
| 2017/09/25 | 1,119 | 1,121 | 1,107 | 1,116 | +6 | +0.5% | 59,800 |
1701～
1750
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
