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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 1,095 | 1,105 | 1,082 | 1,094 | +15 | +1.4% | 99,200 |
2017/01/25 | 1,098 | 1,098 | 1,070 | 1,079 | +5 | +0.5% | 116,600 |
2017/01/24 | 1,080 | 1,088 | 1,072 | 1,074 | -9 | -0.8% | 70,200 |
2017/01/23 | 1,089 | 1,096 | 1,083 | 1,083 | -20 | -1.8% | 46,500 |
2017/01/20 | 1,093 | 1,106 | 1,091 | 1,103 | -2 | -0.2% | 80,100 |
2017/01/19 | 1,101 | 1,117 | 1,096 | 1,105 | +7 | +0.6% | 199,100 |
2017/01/18 | 1,102 | 1,103 | 1,083 | 1,098 | -12 | -1.1% | 77,500 |
2017/01/17 | 1,130 | 1,130 | 1,110 | 1,110 | -20 | -1.8% | 55,800 |
2017/01/16 | 1,130 | 1,134 | 1,117 | 1,130 | ±0 | ±0% | 57,100 |
2017/01/13 | 1,121 | 1,137 | 1,116 | 1,130 | +9 | +0.8% | 109,500 |
2017/01/12 | 1,136 | 1,140 | 1,108 | 1,121 | -10 | -0.9% | 125,400 |
2017/01/11 | 1,147 | 1,151 | 1,128 | 1,131 | -19 | -1.7% | 87,900 |
2017/01/10 | 1,161 | 1,161 | 1,135 | 1,150 | -18 | -1.5% | 97,500 |
2017/01/06 | 1,160 | 1,170 | 1,151 | 1,168 | ±0 | ±0% | 69,600 |
2017/01/05 | 1,185 | 1,189 | 1,165 | 1,168 | -11 | -0.9% | 94,700 |
2017/01/04 | 1,144 | 1,180 | 1,143 | 1,179 | +31 | +2.7% | 131,400 |
2016/12/30 | 1,130 | 1,151 | 1,119 | 1,148 | +16 | +1.4% | 80,800 |
2016/12/29 | 1,134 | 1,137 | 1,124 | 1,132 | +1 | +0.1% | 81,100 |
2016/12/28 | 1,137 | 1,137 | 1,125 | 1,131 | +5 | +0.4% | 45,300 |
2016/12/27 | 1,128 | 1,135 | 1,119 | 1,126 | +3 | +0.3% | 54,500 |
2016/12/26 | 1,140 | 1,140 | 1,120 | 1,123 | -11 | -1% | 61,100 |
2016/12/22 | 1,131 | 1,145 | 1,127 | 1,134 | +6 | +0.5% | 65,800 |
2016/12/21 | 1,154 | 1,154 | 1,125 | 1,128 | -20 | -1.7% | 76,300 |
2016/12/20 | 1,145 | 1,154 | 1,131 | 1,148 | +1 | +0.1% | 137,200 |
2016/12/19 | 1,144 | 1,148 | 1,129 | 1,147 | +2 | +0.2% | 68,600 |
2016/12/16 | 1,131 | 1,148 | 1,124 | 1,145 | +13 | +1.1% | 146,300 |
2016/12/15 | 1,118 | 1,136 | 1,113 | 1,132 | +16 | +1.4% | 88,800 |
2016/12/14 | 1,120 | 1,125 | 1,104 | 1,116 | -8 | -0.7% | 93,600 |
2016/12/13 | 1,099 | 1,124 | 1,088 | 1,124 | +30 | +2.7% | 109,700 |
2016/12/12 | 1,140 | 1,140 | 1,079 | 1,094 | -35 | -3.1% | 236,700 |
2016/12/09 | 1,120 | 1,132 | 1,098 | 1,129 | +13 | +1.2% | 156,600 |
2016/12/08 | 1,095 | 1,118 | 1,085 | 1,116 | +35 | +3.2% | 176,000 |
2016/12/07 | 1,062 | 1,083 | 1,054 | 1,081 | +23 | +2.2% | 112,300 |
2016/12/06 | 1,052 | 1,061 | 1,043 | 1,058 | +20 | +1.9% | 122,200 |
2016/12/05 | 1,052 | 1,054 | 1,031 | 1,038 | -32 | -3% | 99,600 |
2016/12/02 | 1,065 | 1,072 | 1,043 | 1,070 | +22 | +2.1% | 179,200 |
2016/12/01 | 1,040 | 1,060 | 1,033 | 1,048 | +32 | +3.1% | 117,700 |
2016/11/30 | 1,014 | 1,027 | 1,011 | 1,016 | +1 | +0.1% | 95,000 |
2016/11/29 | 1,015 | 1,027 | 1,012 | 1,015 | -13 | -1.3% | 65,300 |
2016/11/28 | 1,016 | 1,030 | 1,009 | 1,028 | +3 | +0.3% | 76,900 |
2016/11/25 | 1,010 | 1,037 | 1,009 | 1,025 | +25 | +2.5% | 161,100 |
2016/11/24 | 1,000 | 1,005 | 991 | 1,000 | +8 | +0.8% | 54,600 |
2016/11/22 | 974 | 996 | 974 | 992 | +12 | +1.2% | 82,200 |
2016/11/21 | 994 | 994 | 973 | 980 | -5 | -0.5% | 65,600 |
2016/11/18 | 982 | 987 | 972 | 985 | +16 | +1.7% | 104,700 |
2016/11/17 | 960 | 972 | 948 | 969 | +6 | +0.6% | 146,500 |
2016/11/16 | 979 | 982 | 958 | 963 | -10 | -1% | 171,700 |
2016/11/15 | 992 | 995 | 968 | 973 | -22 | -2.2% | 141,700 |
2016/11/14 | 983 | 998 | 975 | 995 | +32 | +3.3% | 100,000 |
2016/11/11 | 1,000 | 1,001 | 959 | 963 | -22 | -2.2% | 191,200 |
1901~
1950
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