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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,117 | 1,128 | 1,112 | 1,121 | -4 | -0.4% | 82,100 |
| 2017/04/26 | 1,112 | 1,128 | 1,108 | 1,125 | +22 | +2% | 97,200 |
| 2017/04/25 | 1,089 | 1,106 | 1,075 | 1,103 | +14 | +1.3% | 98,800 |
| 2017/04/24 | 1,080 | 1,091 | 1,074 | 1,089 | +15 | +1.4% | 79,500 |
| 2017/04/21 | 1,052 | 1,077 | 1,052 | 1,074 | +24 | +2.3% | 84,000 |
| 2017/04/20 | 1,053 | 1,068 | 1,042 | 1,050 | -6 | -0.6% | 119,100 |
| 2017/04/19 | 1,058 | 1,063 | 1,053 | 1,056 | -8 | -0.8% | 64,900 |
| 2017/04/18 | 1,064 | 1,074 | 1,057 | 1,064 | +8 | +0.8% | 72,900 |
| 2017/04/17 | 1,053 | 1,061 | 1,046 | 1,056 | +7 | +0.7% | 72,600 |
| 2017/04/14 | 1,046 | 1,052 | 1,040 | 1,049 | -1 | -0.1% | 71,700 |
| 2017/04/13 | 1,047 | 1,056 | 1,032 | 1,050 | -21 | -2% | 108,800 |
| 2017/04/12 | 1,078 | 1,082 | 1,063 | 1,071 | -13 | -1.2% | 59,200 |
| 2017/04/11 | 1,095 | 1,098 | 1,077 | 1,084 | -11 | -1% | 72,300 |
| 2017/04/10 | 1,102 | 1,105 | 1,093 | 1,095 | +6 | +0.6% | 38,800 |
| 2017/04/07 | 1,089 | 1,102 | 1,085 | 1,089 | +4 | +0.4% | 71,900 |
| 2017/04/06 | 1,108 | 1,116 | 1,084 | 1,085 | -34 | -3% | 92,500 |
| 2017/04/05 | 1,130 | 1,141 | 1,119 | 1,119 | -19 | -1.7% | 71,500 |
| 2017/04/04 | 1,121 | 1,147 | 1,120 | 1,138 | +8 | +0.7% | 116,100 |
| 2017/04/03 | 1,135 | 1,155 | 1,121 | 1,130 | +4 | +0.4% | 78,300 |
| 2017/03/31 | 1,156 | 1,161 | 1,126 | 1,126 | -31 | -2.7% | 135,000 |
| 2017/03/30 | 1,174 | 1,184 | 1,155 | 1,157 | -27 | -2.3% | 60,500 |
| 2017/03/29 | 1,193 | 1,193 | 1,174 | 1,184 | -2 | -0.2% | 72,300 |
| 2017/03/28 | 1,169 | 1,187 | 1,161 | 1,186 | +32 | +2.8% | 77,600 |
| 2017/03/27 | 1,149 | 1,165 | 1,140 | 1,154 | -11 | -0.9% | 85,800 |
| 2017/03/24 | 1,165 | 1,170 | 1,148 | 1,165 | +11 | +1% | 69,000 |
| 2017/03/23 | 1,151 | 1,156 | 1,144 | 1,154 | -6 | -0.5% | 40,300 |
| 2017/03/22 | 1,171 | 1,176 | 1,158 | 1,160 | -38 | -3.2% | 48,900 |
| 2017/03/21 | 1,187 | 1,204 | 1,185 | 1,198 | +3 | +0.3% | 51,800 |
| 2017/03/17 | 1,177 | 1,204 | 1,171 | 1,195 | -6 | -0.5% | 145,500 |
| 2017/03/16 | 1,188 | 1,203 | 1,174 | 1,201 | -1 | -0.1% | 113,800 |
| 2017/03/15 | 1,210 | 1,210 | 1,190 | 1,202 | -17 | -1.4% | 79,500 |
| 2017/03/14 | 1,223 | 1,223 | 1,207 | 1,219 | -2 | -0.2% | 58,200 |
| 2017/03/13 | 1,212 | 1,235 | 1,208 | 1,221 | +11 | +0.9% | 90,500 |
| 2017/03/10 | 1,200 | 1,212 | 1,186 | 1,210 | +16 | +1.3% | 135,900 |
| 2017/03/09 | 1,200 | 1,204 | 1,181 | 1,194 | ±0 | ±0% | 75,500 |
| 2017/03/08 | 1,190 | 1,195 | 1,178 | 1,194 | -1 | -0.1% | 85,300 |
| 2017/03/07 | 1,190 | 1,203 | 1,190 | 1,195 | +1 | +0.1% | 59,700 |
| 2017/03/06 | 1,198 | 1,205 | 1,191 | 1,194 | -4 | -0.3% | 48,600 |
| 2017/03/03 | 1,196 | 1,213 | 1,190 | 1,198 | -11 | -0.9% | 95,000 |
| 2017/03/02 | 1,200 | 1,209 | 1,191 | 1,209 | +17 | +1.4% | 122,500 |
| 2017/03/01 | 1,193 | 1,193 | 1,176 | 1,192 | +23 | +2% | 139,400 |
| 2017/02/28 | 1,170 | 1,187 | 1,165 | 1,169 | +9 | +0.8% | 116,200 |
| 2017/02/27 | 1,155 | 1,167 | 1,145 | 1,160 | ±0 | ±0% | 123,300 |
| 2017/02/24 | 1,158 | 1,169 | 1,155 | 1,160 | +2 | +0.2% | 58,700 |
| 2017/02/23 | 1,165 | 1,165 | 1,148 | 1,158 | -8 | -0.7% | 52,700 |
| 2017/02/22 | 1,165 | 1,166 | 1,156 | 1,166 | +6 | +0.5% | 75,400 |
| 2017/02/21 | 1,158 | 1,163 | 1,147 | 1,160 | +1 | +0.1% | 53,400 |
| 2017/02/20 | 1,155 | 1,159 | 1,141 | 1,159 | +3 | +0.3% | 107,600 |
| 2017/02/17 | 1,154 | 1,160 | 1,147 | 1,156 | -5 | -0.4% | 83,000 |
| 2017/02/16 | 1,151 | 1,164 | 1,146 | 1,161 | +8 | +0.7% | 112,100 |
1851～
1900
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
