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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 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 |
| 2017/02/15 | 1,167 | 1,168 | 1,148 | 1,153 | -7 | -0.6% | 84,500 |
| 2017/02/14 | 1,172 | 1,180 | 1,157 | 1,160 | -8 | -0.7% | 68,200 |
| 2017/02/13 | 1,158 | 1,174 | 1,156 | 1,168 | +27 | +2.4% | 162,600 |
| 2017/02/10 | 1,130 | 1,148 | 1,125 | 1,141 | +32 | +2.9% | 116,500 |
| 2017/02/09 | 1,127 | 1,127 | 1,108 | 1,109 | -26 | -2.3% | 80,900 |
| 2017/02/08 | 1,119 | 1,138 | 1,115 | 1,135 | +9 | +0.8% | 75,000 |
| 2017/02/07 | 1,121 | 1,130 | 1,118 | 1,126 | ±0 | ±0% | 68,600 |
| 2017/02/06 | 1,135 | 1,138 | 1,123 | 1,126 | -7 | -0.6% | 95,500 |
| 2017/02/03 | 1,123 | 1,148 | 1,121 | 1,133 | +13 | +1.2% | 90,800 |
| 2017/02/02 | 1,179 | 1,213 | 1,112 | 1,120 | -41 | -3.5% | 254,300 |
| 2017/02/01 | 1,165 | 1,171 | 1,146 | 1,161 | -6 | -0.5% | 178,700 |
| 2017/01/31 | 1,088 | 1,181 | 1,076 | 1,167 | +72 | +6.6% | 264,100 |
| 2017/01/30 | 1,095 | 1,099 | 1,083 | 1,095 | -11 | -1% | 62,100 |
| 2017/01/27 | 1,107 | 1,114 | 1,094 | 1,106 | +12 | +1.1% | 73,200 |
1851～
1900
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
