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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,286 | 1,292 | 1,258 | 1,275 | +19 | +1.5% | 192,200 |
| 2024/03/15 | 1,223 | 1,264 | 1,220 | 1,256 | +29 | +2.4% | 289,200 |
| 2024/03/14 | 1,200 | 1,227 | 1,192 | 1,227 | +23 | +1.9% | 156,400 |
| 2024/03/13 | 1,210 | 1,222 | 1,190 | 1,204 | +4 | +0.3% | 157,400 |
| 2024/03/12 | 1,190 | 1,204 | 1,171 | 1,200 | +10 | +0.8% | 140,200 |
| 2024/03/11 | 1,208 | 1,215 | 1,179 | 1,190 | -41 | -3.3% | 257,800 |
| 2024/03/08 | 1,225 | 1,255 | 1,216 | 1,231 | +2 | +0.2% | 269,000 |
| 2024/03/07 | 1,276 | 1,276 | 1,217 | 1,229 | -33 | -2.6% | 208,100 |
| 2024/03/06 | 1,233 | 1,269 | 1,226 | 1,262 | -1 | -0.1% | 221,400 |
| 2024/03/05 | 1,220 | 1,264 | 1,217 | 1,263 | +36 | +2.9% | 172,900 |
| 2024/03/04 | 1,280 | 1,280 | 1,218 | 1,227 | -42 | -3.3% | 262,000 |
| 2024/03/01 | 1,253 | 1,277 | 1,233 | 1,269 | +8 | +0.6% | 344,400 |
| 2024/02/29 | 1,181 | 1,266 | 1,176 | 1,261 | +92 | +7.9% | 624,000 |
| 2024/02/28 | 1,142 | 1,171 | 1,142 | 1,169 | +26 | +2.3% | 181,800 |
| 2024/02/27 | 1,157 | 1,179 | 1,138 | 1,143 | -2 | -0.2% | 264,100 |
| 2024/02/26 | 1,121 | 1,146 | 1,121 | 1,145 | +36 | +3.2% | 221,700 |
| 2024/02/22 | 1,118 | 1,123 | 1,102 | 1,109 | +3 | +0.3% | 136,500 |
| 2024/02/21 | 1,094 | 1,115 | 1,093 | 1,106 | +10 | +0.9% | 194,600 |
| 2024/02/20 | 1,110 | 1,121 | 1,096 | 1,096 | -19 | -1.7% | 231,700 |
| 2024/02/19 | 1,094 | 1,120 | 1,090 | 1,115 | +20 | +1.8% | 210,600 |
| 2024/02/16 | 1,096 | 1,109 | 1,088 | 1,095 | +6 | +0.6% | 225,400 |
| 2024/02/15 | 1,119 | 1,119 | 1,087 | 1,089 | -23 | -2.1% | 249,300 |
| 2024/02/14 | 1,134 | 1,134 | 1,086 | 1,112 | -40 | -3.5% | 333,400 |
| 2024/02/13 | 1,149 | 1,161 | 1,128 | 1,152 | +5 | +0.4% | 270,600 |
| 2024/02/09 | 1,167 | 1,171 | 1,144 | 1,147 | -31 | -2.6% | 258,000 |
| 2024/02/08 | 1,200 | 1,201 | 1,167 | 1,178 | -24 | -2% | 299,700 |
| 2024/02/07 | 1,209 | 1,230 | 1,195 | 1,202 | -19 | -1.6% | 268,400 |
| 2024/02/06 | 1,249 | 1,251 | 1,218 | 1,221 | -37 | -2.9% | 272,200 |
| 2024/02/05 | 1,231 | 1,264 | 1,231 | 1,258 | +28 | +2.3% | 409,300 |
| 2024/02/02 | 1,266 | 1,276 | 1,230 | 1,230 | -30 | -2.4% | 360,300 |
| 2024/02/01 | 1,251 | 1,270 | 1,218 | 1,260 | -19 | -1.5% | 629,900 |
| 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 |
351～
400
件表示中 / 3767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 | 210,500円 | -2.9% | -9.4% | 2.85% | 10.66倍 | 1.02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 |
| ＴＯＹＯＴＩＲＥ | 369,800円 | +3.5% | -23.6% | 3.52% | 10.17倍 | 1.19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 |
| 住友ゴム | 172,100円 | +0.3% | +416.9% | 4.07% | 10.05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 |
| 西川ゴム | 304,000円 | -8.8% | +5.0% | 6.05% | 27.98倍 | 1.34倍 |
|
自動車部品の独立系メーカー。一般産業資材も。すべての国内自動車メーカーにシール製品納入 |
| ニッタ | 405,500円 | +1.9% | -4.1% | 3.58% | 9.77倍 | 0.73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
