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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 1,023 | 1,031 | 1,005 | 1,011 | -18 | -1.7% | 125,800 |
| 2010/07/21 | 1,026 | 1,075 | 1,026 | 1,029 | +16 | +1.6% | 314,100 |
| 2010/07/20 | 1,023 | 1,026 | 1,004 | 1,013 | -15 | -1.5% | 184,100 |
| 2010/07/16 | 1,063 | 1,063 | 1,017 | 1,028 | -32 | -3% | 114,100 |
| 2010/07/15 | 1,076 | 1,077 | 1,058 | 1,060 | -17 | -1.6% | 68,800 |
| 2010/07/14 | 1,068 | 1,089 | 1,061 | 1,077 | +27 | +2.6% | 107,200 |
| 2010/07/13 | 1,066 | 1,076 | 1,044 | 1,050 | -14 | -1.3% | 125,700 |
| 2010/07/12 | 1,062 | 1,082 | 1,059 | 1,064 | +1 | +0.1% | 91,800 |
| 2010/07/09 | 1,088 | 1,088 | 1,051 | 1,063 | -14 | -1.3% | 149,900 |
| 2010/07/08 | 1,074 | 1,079 | 1,068 | 1,077 | +32 | +3.1% | 98,600 |
| 2010/07/07 | 1,068 | 1,068 | 1,034 | 1,045 | -26 | -2.4% | 76,100 |
| 2010/07/06 | 1,050 | 1,071 | 1,037 | 1,071 | +18 | +1.7% | 106,600 |
| 2010/07/05 | 1,056 | 1,062 | 1,047 | 1,053 | +10 | +1% | 89,400 |
| 2010/07/02 | 1,061 | 1,061 | 1,036 | 1,043 | +6 | +0.6% | 127,200 |
| 2010/07/01 | 1,042 | 1,057 | 1,025 | 1,037 | -25 | -2.4% | 236,900 |
| 2010/06/30 | 1,064 | 1,076 | 1,051 | 1,062 | -42 | -3.8% | 155,700 |
| 2010/06/29 | 1,130 | 1,137 | 1,097 | 1,104 | -31 | -2.7% | 106,400 |
| 2010/06/28 | 1,127 | 1,141 | 1,125 | 1,135 | +4 | +0.4% | 134,500 |
| 2010/06/25 | 1,131 | 1,137 | 1,126 | 1,131 | -26 | -2.2% | 122,900 |
| 2010/06/24 | 1,142 | 1,168 | 1,140 | 1,157 | +2 | +0.2% | 72,000 |
| 2010/06/23 | 1,149 | 1,162 | 1,147 | 1,155 | -19 | -1.6% | 90,200 |
| 2010/06/22 | 1,182 | 1,184 | 1,161 | 1,174 | -29 | -2.4% | 143,800 |
| 2010/06/21 | 1,188 | 1,207 | 1,177 | 1,203 | +23 | +1.9% | 145,900 |
| 2010/06/18 | 1,166 | 1,198 | 1,160 | 1,180 | +25 | +2.2% | 413,300 |
| 2010/06/17 | 1,179 | 1,179 | 1,147 | 1,155 | -13 | -1.1% | 182,800 |
| 2010/06/16 | 1,164 | 1,177 | 1,161 | 1,168 | +11 | +1% | 200,800 |
| 2010/06/15 | 1,163 | 1,170 | 1,148 | 1,157 | -21 | -1.8% | 133,300 |
| 2010/06/14 | 1,157 | 1,180 | 1,155 | 1,178 | +34 | +3% | 205,200 |
| 2010/06/11 | 1,148 | 1,154 | 1,128 | 1,144 | +26 | +2.3% | 199,100 |
| 2010/06/10 | 1,118 | 1,122 | 1,091 | 1,118 | -3 | -0.3% | 176,200 |
| 2010/06/09 | 1,096 | 1,126 | 1,090 | 1,121 | +14 | +1.3% | 238,800 |
| 2010/06/08 | 1,095 | 1,114 | 1,087 | 1,107 | +1 | +0.1% | 170,600 |
| 2010/06/07 | 1,107 | 1,119 | 1,089 | 1,106 | -31 | -2.7% | 228,700 |
| 2010/06/04 | 1,149 | 1,159 | 1,131 | 1,137 | -8 | -0.7% | 233,800 |
| 2010/06/03 | 1,146 | 1,149 | 1,116 | 1,145 | +29 | +2.6% | 277,200 |
| 2010/06/02 | 1,130 | 1,137 | 1,100 | 1,116 | -12 | -1.1% | 289,000 |
| 2010/06/01 | 1,119 | 1,133 | 1,096 | 1,128 | +26 | +2.4% | 236,700 |
| 2010/05/31 | 1,117 | 1,132 | 1,094 | 1,102 | -7 | -0.6% | 386,400 |
| 2010/05/28 | 1,104 | 1,121 | 1,086 | 1,109 | +35 | +3.3% | 372,700 |
| 2010/05/27 | 1,034 | 1,078 | 1,024 | 1,074 | +40 | +3.9% | 485,200 |
| 2010/05/26 | 1,028 | 1,057 | 1,015 | 1,034 | -9 | -0.9% | 451,600 |
| 2010/05/25 | 1,048 | 1,066 | 1,037 | 1,043 | -27 | -2.5% | 480,700 |
| 2010/05/24 | 1,005 | 1,076 | 998 | 1,070 | +50 | +4.9% | 623,900 |
| 2010/05/21 | 1,042 | 1,057 | 1,012 | 1,020 | -52 | -4.9% | 363,300 |
| 2010/05/20 | 1,082 | 1,101 | 1,061 | 1,072 | -1 | -0.1% | 354,400 |
| 2010/05/19 | 1,060 | 1,080 | 1,039 | 1,073 | -2 | -0.2% | 377,300 |
| 2010/05/18 | 1,113 | 1,124 | 1,067 | 1,075 | -27 | -2.5% | 423,200 |
| 2010/05/17 | 1,140 | 1,145 | 1,077 | 1,102 | -37 | -3.2% | 508,800 |
| 2010/05/14 | 1,103 | 1,153 | 1,090 | 1,139 | +9 | +0.8% | 442,300 |
| 2010/05/13 | 1,127 | 1,143 | 1,116 | 1,130 | +33 | +3% | 491,400 |
3601～
3650
件表示中 / 3676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 | 130,300円 | +2.4% | +18.5% | 4.60% | 5.43倍 | 0.68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 | 141,600円 | +3.2% | +416.9% | 4.94% | 8.28倍 | 0.57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 | 226,100円 | +3.5% | -26.6% | 5.53% | 6.96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 | 326,500円 | +5.3% | -10.5% | 5.51% | 9.88倍 | 0.97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 | 328,500円 | +1.6% | +16.6% | 4.26% | 7.91倍 | 0.61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
