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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,156 | 1,330 | 1,155 | 1,279 | +130 | +11.3% | 1,627,600 |
| 2024/01/30 | 1,168 | 1,168 | 1,149 | 1,149 | -19 | -1.6% | 125,900 |
| 2024/01/29 | 1,148 | 1,168 | 1,148 | 1,168 | +30 | +2.6% | 102,900 |
| 2024/01/26 | 1,165 | 1,166 | 1,136 | 1,138 | -32 | -2.7% | 164,100 |
| 2024/01/25 | 1,154 | 1,177 | 1,153 | 1,170 | +1 | +0.1% | 159,600 |
| 2024/01/24 | 1,169 | 1,173 | 1,155 | 1,169 | -7 | -0.6% | 141,400 |
| 2024/01/23 | 1,187 | 1,187 | 1,169 | 1,176 | -3 | -0.3% | 180,900 |
| 2024/01/22 | 1,153 | 1,183 | 1,153 | 1,179 | +31 | +2.7% | 173,800 |
| 2024/01/19 | 1,166 | 1,166 | 1,142 | 1,148 | -5 | -0.4% | 161,700 |
| 2024/01/18 | 1,130 | 1,162 | 1,129 | 1,153 | +18 | +1.6% | 176,400 |
| 2024/01/17 | 1,160 | 1,164 | 1,135 | 1,135 | -10 | -0.9% | 146,400 |
| 2024/01/16 | 1,153 | 1,153 | 1,137 | 1,145 | -9 | -0.8% | 150,200 |
| 2024/01/15 | 1,140 | 1,166 | 1,132 | 1,154 | +25 | +2.2% | 178,200 |
| 2024/01/12 | 1,130 | 1,134 | 1,107 | 1,129 | +8 | +0.7% | 181,900 |
| 2024/01/11 | 1,121 | 1,145 | 1,120 | 1,121 | +12 | +1.1% | 293,800 |
| 2024/01/10 | 1,100 | 1,116 | 1,100 | 1,109 | +12 | +1.1% | 137,300 |
| 2024/01/09 | 1,115 | 1,115 | 1,086 | 1,097 | -1 | -0.1% | 140,900 |
| 2024/01/05 | 1,094 | 1,112 | 1,090 | 1,098 | +6 | +0.5% | 132,000 |
| 2024/01/04 | 1,056 | 1,093 | 1,034 | 1,092 | +36 | +3.4% | 214,500 |
| 2023/12/29 | 1,030 | 1,057 | 1,030 | 1,056 | +27 | +2.6% | 176,900 |
| 2023/12/28 | 1,021 | 1,029 | 1,017 | 1,029 | +5 | +0.5% | 59,600 |
| 2023/12/27 | 1,021 | 1,027 | 1,017 | 1,024 | +6 | +0.6% | 138,200 |
| 2023/12/26 | 1,026 | 1,028 | 1,011 | 1,018 | ±0 | ±0% | 81,100 |
| 2023/12/25 | 1,037 | 1,038 | 1,008 | 1,018 | -8 | -0.8% | 67,000 |
| 2023/12/22 | 1,020 | 1,029 | 1,016 | 1,026 | +14 | +1.4% | 85,800 |
| 2023/12/21 | 1,008 | 1,024 | 1,008 | 1,012 | -19 | -1.8% | 108,700 |
| 2023/12/20 | 1,014 | 1,036 | 1,011 | 1,031 | +18 | +1.8% | 181,400 |
| 2023/12/19 | 1,002 | 1,019 | 990 | 1,013 | +11 | +1.1% | 130,600 |
| 2023/12/18 | 991 | 1,004 | 983 | 1,002 | +2 | +0.2% | 135,600 |
| 2023/12/15 | 998 | 1,006 | 996 | 1,000 | +13 | +1.3% | 222,000 |
| 2023/12/14 | 1,005 | 1,005 | 972 | 987 | -28 | -2.8% | 262,100 |
| 2023/12/13 | 998 | 1,030 | 998 | 1,015 | +21 | +2.1% | 292,500 |
| 2023/12/12 | 1,020 | 1,020 | 988 | 994 | -13 | -1.3% | 92,500 |
| 2023/12/11 | 1,000 | 1,014 | 986 | 1,007 | +26 | +2.7% | 186,900 |
| 2023/12/08 | 1,015 | 1,018 | 979 | 981 | -49 | -4.8% | 277,900 |
| 2023/12/07 | 1,051 | 1,052 | 1,029 | 1,030 | -33 | -3.1% | 124,700 |
| 2023/12/06 | 1,028 | 1,063 | 1,028 | 1,063 | +34 | +3.3% | 166,400 |
| 2023/12/05 | 1,030 | 1,055 | 1,029 | 1,029 | -14 | -1.3% | 172,700 |
| 2023/12/04 | 1,049 | 1,049 | 1,027 | 1,043 | -13 | -1.2% | 156,900 |
| 2023/12/01 | 1,056 | 1,065 | 1,046 | 1,056 | +22 | +2.1% | 174,000 |
| 2023/11/30 | 1,023 | 1,038 | 1,017 | 1,034 | -8 | -0.8% | 198,900 |
| 2023/11/29 | 1,048 | 1,050 | 1,032 | 1,042 | -15 | -1.4% | 173,500 |
| 2023/11/28 | 1,027 | 1,060 | 1,027 | 1,057 | +26 | +2.5% | 307,400 |
| 2023/11/27 | 1,025 | 1,037 | 1,013 | 1,031 | +14 | +1.4% | 131,900 |
| 2023/11/24 | 1,022 | 1,022 | 1,006 | 1,017 | +24 | +2.4% | 131,600 |
| 2023/11/22 | 990 | 1,015 | 984 | 993 | -7 | -0.7% | 124,300 |
| 2023/11/21 | 1,005 | 1,009 | 987 | 1,000 | -9 | -0.9% | 156,700 |
| 2023/11/20 | 1,040 | 1,049 | 1,008 | 1,009 | -27 | -2.6% | 210,400 |
| 2023/11/17 | 1,024 | 1,036 | 1,013 | 1,036 | +9 | +0.9% | 179,100 |
| 2023/11/16 | 1,037 | 1,046 | 1,012 | 1,027 | -21 | -2% | 180,900 |
201～
250
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
