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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,113 | 1,143 | 1,112 | 1,134 | +25 | +2.3% | 289,400 |
| 2015/04/10 | 1,106 | 1,112 | 1,088 | 1,109 | +3 | +0.3% | 249,500 |
| 2015/04/09 | 1,102 | 1,116 | 1,094 | 1,106 | +1 | +0.1% | 232,400 |
| 2015/04/08 | 1,094 | 1,108 | 1,093 | 1,105 | +18 | +1.7% | 356,300 |
| 2015/04/07 | 1,060 | 1,090 | 1,060 | 1,087 | +24 | +2.3% | 235,000 |
| 2015/04/06 | 1,060 | 1,067 | 1,048 | 1,063 | -2 | -0.2% | 136,000 |
| 2015/04/03 | 1,060 | 1,065 | 1,046 | 1,065 | +12 | +1.1% | 107,100 |
| 2015/04/02 | 1,041 | 1,063 | 1,041 | 1,053 | +12 | +1.2% | 162,900 |
| 2015/04/01 | 1,040 | 1,057 | 1,034 | 1,041 | -12 | -1.1% | 307,400 |
| 2015/03/31 | 1,069 | 1,075 | 1,049 | 1,053 | +2 | +0.2% | 222,700 |
| 2015/03/30 | 1,048 | 1,060 | 1,031 | 1,051 | +13 | +1.3% | 273,600 |
| 2015/03/27 | 1,050 | 1,075 | 1,030 | 1,038 | -24 | -2.3% | 292,300 |
| 2015/03/26 | 1,070 | 1,080 | 1,059 | 1,062 | -18 | -1.7% | 234,800 |
| 2015/03/25 | 1,066 | 1,083 | 1,065 | 1,080 | +17 | +1.6% | 246,400 |
| 2015/03/24 | 1,064 | 1,076 | 1,057 | 1,063 | -15 | -1.4% | 196,200 |
| 2015/03/23 | 1,099 | 1,110 | 1,072 | 1,078 | -22 | -2% | 442,700 |
| 2015/03/20 | 1,039 | 1,103 | 1,034 | 1,100 | +63 | +6.1% | 1,217,200 |
| 2015/03/19 | 1,023 | 1,039 | 1,010 | 1,037 | +15 | +1.5% | 319,000 |
| 2015/03/18 | 1,002 | 1,030 | 998 | 1,022 | +22 | +2.2% | 278,000 |
| 2015/03/17 | 1,011 | 1,012 | 996 | 1,000 | -1 | -0.1% | 206,800 |
| 2015/03/16 | 1,006 | 1,007 | 985 | 1,001 | -6 | -0.6% | 301,900 |
| 2015/03/13 | 993 | 1,011 | 983 | 1,007 | +17 | +1.7% | 274,000 |
| 2015/03/12 | 991 | 997 | 984 | 990 | +2 | +0.2% | 188,600 |
| 2015/03/11 | 989 | 995 | 982 | 988 | -5 | -0.5% | 195,700 |
| 2015/03/10 | 1,009 | 1,022 | 989 | 993 | -16 | -1.6% | 319,100 |
| 2015/03/09 | 1,002 | 1,020 | 998 | 1,009 | -6 | -0.6% | 123,500 |
| 2015/03/06 | 1,015 | 1,022 | 1,002 | 1,015 | +9 | +0.9% | 209,800 |
| 2015/03/05 | 1,003 | 1,020 | 993 | 1,006 | -19 | -1.9% | 353,100 |
| 2015/03/04 | 1,026 | 1,032 | 1,018 | 1,025 | ±0 | ±0% | 156,200 |
| 2015/03/03 | 1,026 | 1,036 | 1,020 | 1,025 | -8 | -0.8% | 147,400 |
| 2015/03/02 | 1,037 | 1,039 | 1,030 | 1,033 | -4 | -0.4% | 124,400 |
| 2015/02/27 | 1,035 | 1,046 | 1,029 | 1,037 | -1 | -0.1% | 271,900 |
| 2015/02/26 | 1,030 | 1,043 | 1,024 | 1,038 | +5 | +0.5% | 233,300 |
| 2015/02/25 | 1,032 | 1,034 | 1,024 | 1,033 | +1 | +0.1% | 173,800 |
| 2015/02/24 | 1,008 | 1,041 | 1,005 | 1,032 | +25 | +2.5% | 522,900 |
| 2015/02/23 | 1,000 | 1,010 | 992 | 1,007 | +7 | +0.7% | 168,400 |
| 2015/02/20 | 1,000 | 1,000 | 981 | 1,000 | +1 | +0.1% | 275,700 |
| 2015/02/19 | 985 | 999 | 979 | 999 | +12 | +1.2% | 231,800 |
| 2015/02/18 | 993 | 1,000 | 985 | 987 | -1 | -0.1% | 313,500 |
| 2015/02/17 | 980 | 992 | 976 | 988 | +2 | +0.2% | 191,600 |
| 2015/02/16 | 975 | 991 | 975 | 986 | +7 | +0.7% | 220,000 |
| 2015/02/13 | 980 | 990 | 967 | 979 | +1 | +0.1% | 213,400 |
| 2015/02/12 | 984 | 990 | 975 | 978 | -5 | -0.5% | 262,200 |
| 2015/02/10 | 974 | 984 | 970 | 983 | +8 | +0.8% | 136,500 |
| 2015/02/09 | 974 | 980 | 969 | 975 | +1 | +0.1% | 184,800 |
| 2015/02/06 | 977 | 989 | 969 | 974 | -5 | -0.5% | 200,000 |
| 2015/02/05 | 969 | 984 | 958 | 979 | +11 | +1.1% | 299,400 |
| 2015/02/04 | 965 | 976 | 961 | 968 | +12 | +1.3% | 205,100 |
| 2015/02/03 | 961 | 972 | 951 | 956 | -9 | -0.9% | 286,000 |
| 2015/02/02 | 958 | 984 | 943 | 965 | +1 | +0.1% | 320,000 |
2351～
2400
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
