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 |
---|---|---|---|---|---|---|---|
2011/03/17 | 880 | 930 | 874 | 919 | -5 | -0.5% | 227,700 |
2011/03/16 | 890 | 929 | 889 | 924 | +68 | +7.9% | 333,000 |
2011/03/15 | 927 | 930 | 821 | 856 | -68 | -7.4% | 302,200 |
2011/03/14 | 949 | 980 | 924 | 924 | -130 | -12.3% | 229,600 |
2011/03/11 | 1,050 | 1,072 | 1,048 | 1,054 | -8 | -0.8% | 223,200 |
2011/03/10 | 1,082 | 1,083 | 1,056 | 1,062 | -33 | -3% | 171,000 |
2011/03/09 | 1,100 | 1,106 | 1,093 | 1,095 | ±0 | ±0% | 81,900 |
2011/03/08 | 1,084 | 1,110 | 1,084 | 1,095 | +4 | +0.4% | 92,300 |
2011/03/07 | 1,113 | 1,116 | 1,085 | 1,091 | -21 | -1.9% | 147,100 |
2011/03/04 | 1,115 | 1,135 | 1,107 | 1,112 | +5 | +0.5% | 99,200 |
2011/03/03 | 1,104 | 1,116 | 1,096 | 1,107 | +4 | +0.4% | 155,700 |
2011/03/02 | 1,128 | 1,130 | 1,102 | 1,103 | -45 | -3.9% | 172,700 |
2011/03/01 | 1,130 | 1,150 | 1,127 | 1,148 | +23 | +2% | 144,400 |
2011/02/28 | 1,110 | 1,133 | 1,092 | 1,125 | +20 | +1.8% | 139,400 |
2011/02/25 | 1,099 | 1,121 | 1,092 | 1,105 | -6 | -0.5% | 209,900 |
2011/02/24 | 1,127 | 1,129 | 1,103 | 1,111 | -28 | -2.5% | 223,900 |
2011/02/23 | 1,155 | 1,164 | 1,138 | 1,139 | -16 | -1.4% | 218,400 |
2011/02/22 | 1,174 | 1,175 | 1,140 | 1,155 | -31 | -2.6% | 205,400 |
2011/02/21 | 1,174 | 1,188 | 1,160 | 1,186 | +11 | +0.9% | 190,900 |
2011/02/18 | 1,187 | 1,192 | 1,167 | 1,175 | ±0 | ±0% | 189,300 |
2011/02/17 | 1,144 | 1,177 | 1,143 | 1,175 | +38 | +3.3% | 261,800 |
2011/02/16 | 1,122 | 1,156 | 1,120 | 1,137 | +21 | +1.9% | 229,600 |
2011/02/15 | 1,120 | 1,122 | 1,109 | 1,116 | -7 | -0.6% | 119,000 |
2011/02/14 | 1,111 | 1,126 | 1,111 | 1,123 | +17 | +1.5% | 193,100 |
2011/02/10 | 1,086 | 1,107 | 1,082 | 1,106 | +9 | +0.8% | 187,300 |
2011/02/09 | 1,103 | 1,112 | 1,085 | 1,097 | -5 | -0.5% | 120,500 |
2011/02/08 | 1,115 | 1,126 | 1,102 | 1,102 | -13 | -1.2% | 121,000 |
2011/02/07 | 1,129 | 1,129 | 1,108 | 1,115 | +2 | +0.2% | 100,700 |
2011/02/04 | 1,100 | 1,117 | 1,100 | 1,113 | +23 | +2.1% | 126,100 |
2011/02/03 | 1,084 | 1,104 | 1,083 | 1,090 | -1 | -0.1% | 156,500 |
2011/02/02 | 1,103 | 1,110 | 1,090 | 1,091 | -2 | -0.2% | 223,200 |
2011/02/01 | 1,092 | 1,104 | 1,084 | 1,093 | +1 | +0.1% | 205,900 |
2011/01/31 | 1,103 | 1,119 | 1,090 | 1,092 | -32 | -2.8% | 216,400 |
2011/01/28 | 1,123 | 1,135 | 1,109 | 1,124 | -9 | -0.8% | 107,200 |
2011/01/27 | 1,123 | 1,140 | 1,115 | 1,133 | +9 | +0.8% | 104,800 |
2011/01/26 | 1,119 | 1,141 | 1,118 | 1,124 | -8 | -0.7% | 111,800 |
2011/01/25 | 1,107 | 1,145 | 1,101 | 1,132 | +36 | +3.3% | 193,800 |
2011/01/24 | 1,097 | 1,105 | 1,082 | 1,096 | -4 | -0.4% | 201,200 |
2011/01/21 | 1,152 | 1,162 | 1,092 | 1,100 | -52 | -4.5% | 549,400 |
2011/01/20 | 1,173 | 1,176 | 1,149 | 1,152 | -16 | -1.4% | 190,000 |
2011/01/19 | 1,151 | 1,169 | 1,140 | 1,168 | +19 | +1.7% | 138,900 |
2011/01/18 | 1,142 | 1,155 | 1,130 | 1,149 | -3 | -0.3% | 85,100 |
2011/01/17 | 1,164 | 1,168 | 1,150 | 1,152 | -1 | -0.1% | 67,500 |
2011/01/14 | 1,156 | 1,167 | 1,150 | 1,153 | -12 | -1% | 113,300 |
2011/01/13 | 1,167 | 1,172 | 1,153 | 1,165 | -1 | -0.1% | 111,300 |
2011/01/12 | 1,184 | 1,190 | 1,161 | 1,166 | -10 | -0.9% | 160,400 |
2011/01/11 | 1,153 | 1,178 | 1,153 | 1,176 | +12 | +1% | 129,000 |
2011/01/07 | 1,179 | 1,184 | 1,164 | 1,164 | -11 | -0.9% | 167,200 |
2011/01/06 | 1,165 | 1,176 | 1,164 | 1,175 | +21 | +1.8% | 214,600 |
2011/01/05 | 1,148 | 1,159 | 1,143 | 1,154 | -1 | -0.1% | 146,200 |
3351~
3400
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