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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,157 | 1,171 | 1,157 | 1,168 | +5 | +0.4% | 48,900 |
| 2017/07/10 | 1,160 | 1,164 | 1,153 | 1,163 | +7 | +0.6% | 56,700 |
| 2017/07/07 | 1,153 | 1,170 | 1,150 | 1,156 | -1 | -0.1% | 84,700 |
| 2017/07/06 | 1,155 | 1,165 | 1,153 | 1,157 | -5 | -0.4% | 67,700 |
| 2017/07/05 | 1,157 | 1,166 | 1,150 | 1,162 | -3 | -0.3% | 67,600 |
| 2017/07/04 | 1,171 | 1,171 | 1,159 | 1,165 | +7 | +0.6% | 90,100 |
| 2017/07/03 | 1,153 | 1,162 | 1,147 | 1,158 | +2 | +0.2% | 75,100 |
| 2017/06/30 | 1,143 | 1,156 | 1,137 | 1,156 | -1 | -0.1% | 90,300 |
| 2017/06/29 | 1,167 | 1,167 | 1,157 | 1,157 | -4 | -0.3% | 70,500 |
| 2017/06/28 | 1,170 | 1,185 | 1,161 | 1,161 | -22 | -1.9% | 125,200 |
| 2017/06/27 | 1,178 | 1,184 | 1,169 | 1,183 | +17 | +1.5% | 116,700 |
| 2017/06/26 | 1,143 | 1,169 | 1,143 | 1,166 | +18 | +1.6% | 107,300 |
| 2017/06/23 | 1,141 | 1,155 | 1,132 | 1,148 | +10 | +0.9% | 163,200 |
| 2017/06/22 | 1,150 | 1,155 | 1,136 | 1,138 | -16 | -1.4% | 140,100 |
| 2017/06/21 | 1,156 | 1,166 | 1,151 | 1,154 | -6 | -0.5% | 85,700 |
| 2017/06/20 | 1,148 | 1,162 | 1,145 | 1,160 | +30 | +2.7% | 137,800 |
| 2017/06/19 | 1,116 | 1,132 | 1,112 | 1,130 | +4 | +0.4% | 91,700 |
| 2017/06/16 | 1,126 | 1,133 | 1,111 | 1,126 | +7 | +0.6% | 167,500 |
| 2017/06/15 | 1,126 | 1,133 | 1,117 | 1,119 | -17 | -1.5% | 68,400 |
| 2017/06/14 | 1,149 | 1,149 | 1,134 | 1,136 | +3 | +0.3% | 72,600 |
| 2017/06/13 | 1,126 | 1,141 | 1,121 | 1,133 | +4 | +0.4% | 58,700 |
| 2017/06/12 | 1,146 | 1,149 | 1,129 | 1,129 | -29 | -2.5% | 105,000 |
| 2017/06/09 | 1,160 | 1,168 | 1,152 | 1,158 | -8 | -0.7% | 104,300 |
| 2017/06/08 | 1,175 | 1,178 | 1,160 | 1,166 | -1 | -0.1% | 78,700 |
| 2017/06/07 | 1,160 | 1,171 | 1,159 | 1,167 | -4 | -0.3% | 49,800 |
| 2017/06/06 | 1,185 | 1,188 | 1,165 | 1,171 | -8 | -0.7% | 67,700 |
| 2017/06/05 | 1,189 | 1,189 | 1,167 | 1,179 | -16 | -1.3% | 64,800 |
| 2017/06/02 | 1,166 | 1,196 | 1,162 | 1,195 | +39 | +3.4% | 170,500 |
| 2017/06/01 | 1,149 | 1,163 | 1,143 | 1,156 | +13 | +1.1% | 66,900 |
| 2017/05/31 | 1,138 | 1,154 | 1,138 | 1,143 | -4 | -0.3% | 78,200 |
| 2017/05/30 | 1,139 | 1,148 | 1,133 | 1,147 | +9 | +0.8% | 59,500 |
| 2017/05/29 | 1,152 | 1,162 | 1,138 | 1,138 | -15 | -1.3% | 77,300 |
| 2017/05/26 | 1,163 | 1,168 | 1,152 | 1,153 | -19 | -1.6% | 57,200 |
| 2017/05/25 | 1,173 | 1,180 | 1,170 | 1,172 | ±0 | ±0% | 82,100 |
| 2017/05/24 | 1,179 | 1,183 | 1,167 | 1,172 | +1 | +0.1% | 94,500 |
| 2017/05/23 | 1,169 | 1,184 | 1,169 | 1,171 | -1 | -0.1% | 82,000 |
| 2017/05/22 | 1,177 | 1,181 | 1,170 | 1,172 | -2 | -0.2% | 74,700 |
| 2017/05/19 | 1,182 | 1,187 | 1,166 | 1,174 | -5 | -0.4% | 91,600 |
| 2017/05/18 | 1,192 | 1,193 | 1,175 | 1,179 | -28 | -2.3% | 84,100 |
| 2017/05/17 | 1,199 | 1,213 | 1,198 | 1,207 | -4 | -0.3% | 78,800 |
| 2017/05/16 | 1,218 | 1,218 | 1,200 | 1,211 | +3 | +0.2% | 107,600 |
| 2017/05/15 | 1,213 | 1,227 | 1,203 | 1,208 | -25 | -2% | 123,600 |
| 2017/05/12 | 1,217 | 1,245 | 1,216 | 1,233 | +26 | +2.2% | 208,100 |
| 2017/05/11 | 1,176 | 1,217 | 1,152 | 1,207 | +20 | +1.7% | 132,800 |
| 2017/05/10 | 1,195 | 1,208 | 1,179 | 1,187 | -8 | -0.7% | 157,500 |
| 2017/05/09 | 1,196 | 1,204 | 1,190 | 1,195 | -13 | -1.1% | 116,700 |
| 2017/05/08 | 1,194 | 1,210 | 1,183 | 1,208 | +31 | +2.6% | 151,500 |
| 2017/05/02 | 1,159 | 1,186 | 1,151 | 1,177 | +23 | +2% | 161,100 |
| 2017/05/01 | 1,135 | 1,155 | 1,133 | 1,154 | +19 | +1.7% | 95,700 |
| 2017/04/28 | 1,121 | 1,135 | 1,121 | 1,135 | +14 | +1.2% | 145,700 |
1801～
1850
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
