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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 1,464 | 1,482 | 1,461 | 1,480 | +23 | +1.6% | 126,100 |
| 2024/09/30 | 1,462 | 1,471 | 1,442 | 1,457 | -75 | -4.9% | 192,700 |
| 2024/09/27 | 1,540 | 1,544 | 1,518 | 1,532 | -23 | -1.5% | 137,800 |
| 2024/09/26 | 1,543 | 1,557 | 1,526 | 1,555 | +25 | +1.6% | 184,600 |
| 2024/09/25 | 1,516 | 1,539 | 1,512 | 1,530 | +14 | +0.9% | 113,800 |
| 2024/09/24 | 1,550 | 1,560 | 1,516 | 1,516 | +6 | +0.4% | 147,600 |
| 2024/09/20 | 1,521 | 1,532 | 1,502 | 1,510 | -6 | -0.4% | 271,000 |
| 2024/09/19 | 1,500 | 1,525 | 1,487 | 1,516 | +42 | +2.8% | 134,700 |
| 2024/09/18 | 1,463 | 1,483 | 1,454 | 1,474 | +26 | +1.8% | 118,100 |
| 2024/09/17 | 1,426 | 1,450 | 1,424 | 1,448 | +23 | +1.6% | 146,200 |
| 2024/09/13 | 1,437 | 1,450 | 1,416 | 1,425 | -27 | -1.9% | 121,900 |
| 2024/09/12 | 1,462 | 1,472 | 1,432 | 1,452 | +39 | +2.8% | 112,400 |
| 2024/09/11 | 1,460 | 1,462 | 1,401 | 1,413 | -74 | -5% | 188,500 |
| 2024/09/10 | 1,500 | 1,515 | 1,479 | 1,487 | -5 | -0.3% | 67,400 |
| 2024/09/09 | 1,468 | 1,495 | 1,442 | 1,492 | -6 | -0.4% | 100,000 |
| 2024/09/06 | 1,549 | 1,550 | 1,486 | 1,498 | -51 | -3.3% | 112,300 |
| 2024/09/05 | 1,536 | 1,576 | 1,526 | 1,549 | +13 | +0.8% | 158,800 |
| 2024/09/04 | 1,550 | 1,556 | 1,518 | 1,536 | -25 | -1.6% | 229,500 |
| 2024/09/03 | 1,564 | 1,587 | 1,559 | 1,561 | -3 | -0.2% | 99,700 |
| 2024/09/02 | 1,559 | 1,564 | 1,525 | 1,564 | +11 | +0.7% | 126,600 |
| 2024/08/30 | 1,521 | 1,568 | 1,515 | 1,553 | +62 | +4.2% | 288,600 |
| 2024/08/29 | 1,468 | 1,491 | 1,465 | 1,491 | +32 | +2.2% | 121,600 |
| 2024/08/28 | 1,449 | 1,472 | 1,444 | 1,459 | +2 | +0.1% | 65,400 |
| 2024/08/27 | 1,411 | 1,459 | 1,411 | 1,457 | +46 | +3.3% | 114,000 |
| 2024/08/26 | 1,421 | 1,425 | 1,396 | 1,411 | -16 | -1.1% | 138,100 |
| 2024/08/23 | 1,414 | 1,436 | 1,414 | 1,427 | +7 | +0.5% | 86,200 |
| 2024/08/22 | 1,424 | 1,438 | 1,418 | 1,420 | +7 | +0.5% | 70,100 |
| 2024/08/21 | 1,407 | 1,421 | 1,407 | 1,413 | -12 | -0.8% | 58,300 |
| 2024/08/20 | 1,429 | 1,437 | 1,414 | 1,425 | +17 | +1.2% | 87,400 |
| 2024/08/19 | 1,398 | 1,434 | 1,395 | 1,408 | -7 | -0.5% | 173,200 |
| 2024/08/16 | 1,417 | 1,417 | 1,387 | 1,415 | +28 | +2% | 189,600 |
| 2024/08/15 | 1,374 | 1,396 | 1,354 | 1,387 | +16 | +1.2% | 150,600 |
| 2024/08/14 | 1,335 | 1,387 | 1,325 | 1,371 | +36 | +2.7% | 194,100 |
| 2024/08/13 | 1,308 | 1,342 | 1,293 | 1,335 | +41 | +3.2% | 239,100 |
| 2024/08/09 | 1,312 | 1,325 | 1,274 | 1,294 | +12 | +0.9% | 251,800 |
| 2024/08/08 | 1,260 | 1,308 | 1,260 | 1,282 | ±0 | ±0% | 239,000 |
| 2024/08/07 | 1,240 | 1,322 | 1,218 | 1,282 | +6 | +0.5% | 242,600 |
| 2024/08/06 | 1,325 | 1,352 | 1,240 | 1,276 | +37 | +3% | 480,000 |
| 2024/08/05 | 1,214 | 1,250 | 1,159 | 1,239 | -78 | -5.9% | 865,500 |
| 2024/08/02 | 1,360 | 1,364 | 1,317 | 1,317 | -98 | -6.9% | 386,000 |
| 2024/08/01 | 1,489 | 1,506 | 1,409 | 1,415 | -114 | -7.5% | 530,900 |
| 2024/07/31 | 1,391 | 1,538 | 1,360 | 1,529 | +127 | +9.1% | 687,200 |
| 2024/07/30 | 1,391 | 1,404 | 1,374 | 1,402 | +1 | +0.1% | 202,000 |
| 2024/07/29 | 1,394 | 1,415 | 1,379 | 1,401 | +21 | +1.5% | 151,500 |
| 2024/07/26 | 1,413 | 1,425 | 1,376 | 1,380 | -26 | -1.8% | 138,100 |
| 2024/07/25 | 1,413 | 1,422 | 1,397 | 1,406 | -34 | -2.4% | 166,900 |
| 2024/07/24 | 1,487 | 1,493 | 1,439 | 1,440 | -65 | -4.3% | 155,900 |
| 2024/07/23 | 1,490 | 1,505 | 1,484 | 1,505 | +30 | +2% | 146,400 |
| 2024/07/22 | 1,495 | 1,503 | 1,473 | 1,475 | -28 | -1.9% | 164,800 |
| 2024/07/19 | 1,549 | 1,549 | 1,492 | 1,503 | -9 | -0.6% | 222,100 |
151～
200
件表示中 / 3700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 | 164,800円 | -2.1% | -12.0% | 3.46% | 8.77倍 | 0.80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 | 177,300円 | +0.7% | +416.9% | 3.95% | 10.36倍 | 0.71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 | 281,000円 | +3.5% | -26.6% | 4.45% | 8.65倍 | 0.92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 | 353,000円 | -1.7% | -6.1% | 5.27% | 14.61倍 | 1.04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 | 368,000円 | +1.9% | -4.1% | 3.94% | 8.86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
