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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 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 |
| 2017/09/22 | 1,122 | 1,122 | 1,106 | 1,110 | -4 | -0.4% | 62,700 |
| 2017/09/21 | 1,120 | 1,125 | 1,112 | 1,114 | ±0 | ±0% | 105,600 |
| 2017/09/20 | 1,104 | 1,119 | 1,093 | 1,114 | +16 | +1.5% | 157,700 |
| 2017/09/19 | 1,075 | 1,104 | 1,075 | 1,098 | +36 | +3.4% | 164,500 |
| 2017/09/15 | 1,049 | 1,066 | 1,042 | 1,062 | +10 | +1% | 118,000 |
| 2017/09/14 | 1,063 | 1,066 | 1,051 | 1,052 | -10 | -0.9% | 93,600 |
| 2017/09/13 | 1,062 | 1,068 | 1,061 | 1,062 | +8 | +0.8% | 62,600 |
| 2017/09/12 | 1,042 | 1,057 | 1,042 | 1,054 | +24 | +2.3% | 104,300 |
| 2017/09/11 | 1,040 | 1,043 | 1,026 | 1,030 | -3 | -0.3% | 125,600 |
| 2017/09/08 | 1,038 | 1,046 | 1,032 | 1,033 | -19 | -1.8% | 150,400 |
| 2017/09/07 | 1,042 | 1,053 | 1,042 | 1,052 | +11 | +1.1% | 78,000 |
| 2017/09/06 | 1,040 | 1,044 | 1,026 | 1,041 | -4 | -0.4% | 95,500 |
| 2017/09/05 | 1,064 | 1,072 | 1,044 | 1,045 | -15 | -1.4% | 170,400 |
| 2017/09/04 | 1,100 | 1,104 | 1,059 | 1,060 | -39 | -3.5% | 131,000 |
1701～
1750
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
