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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 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 |
| 2010/05/12 | 1,063 | 1,123 | 1,063 | 1,097 | +36 | +3.4% | 444,600 |
| 2010/05/11 | 1,118 | 1,120 | 1,050 | 1,061 | -35 | -3.2% | 410,600 |
| 2010/05/10 | 1,060 | 1,105 | 1,060 | 1,096 | +37 | +3.5% | 313,200 |
| 2010/05/07 | 1,045 | 1,072 | 1,032 | 1,059 | -46 | -4.2% | 401,200 |
| 2010/05/06 | 1,124 | 1,135 | 1,101 | 1,105 | -49 | -4.2% | 428,900 |
| 2010/04/30 | 1,152 | 1,164 | 1,145 | 1,154 | +3 | +0.3% | 391,100 |
| 2010/04/28 | 1,145 | 1,167 | 1,130 | 1,151 | -41 | -3.4% | 466,700 |
| 2010/04/27 | 1,154 | 1,203 | 1,151 | 1,192 | +69 | +6.1% | 616,000 |
| 2010/04/26 | 1,122 | 1,139 | 1,116 | 1,123 | +15 | +1.4% | 341,100 |
| 2010/04/23 | 1,106 | 1,119 | 1,097 | 1,108 | -19 | -1.7% | 427,400 |
| 2010/04/22 | 1,140 | 1,145 | 1,120 | 1,127 | -19 | -1.7% | 414,100 |
| 2010/04/21 | 1,115 | 1,158 | 1,115 | 1,146 | +41 | +3.7% | 487,400 |
| 2010/04/20 | 1,134 | 1,140 | 1,096 | 1,105 | -29 | -2.6% | 567,600 |
| 2010/04/19 | 1,154 | 1,154 | 1,115 | 1,134 | -29 | -2.5% | 482,300 |
| 2010/04/16 | 1,193 | 1,199 | 1,154 | 1,163 | -27 | -2.3% | 418,100 |
| 2010/04/15 | 1,217 | 1,218 | 1,186 | 1,190 | -23 | -1.9% | 283,600 |
| 2010/04/14 | 1,214 | 1,221 | 1,202 | 1,213 | -1 | -0.1% | 228,600 |
| 2010/04/13 | 1,213 | 1,220 | 1,200 | 1,214 | -9 | -0.7% | 330,100 |
| 2010/04/12 | 1,224 | 1,242 | 1,216 | 1,223 | ±0 | ±0% | 348,000 |
| 2010/04/09 | 1,200 | 1,231 | 1,200 | 1,223 | +22 | +1.8% | 325,800 |
| 2010/04/08 | 1,248 | 1,249 | 1,195 | 1,201 | -63 | -5% | 647,500 |
| 2010/04/07 | 1,317 | 1,318 | 1,262 | 1,264 | -57 | -4.3% | 604,600 |
| 2010/04/06 | 1,301 | 1,340 | 1,301 | 1,321 | +28 | +2.2% | 431,100 |
3401～
3450
件表示中 / 3453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 | 127,100円 | -0.9% | -15.6% | 2.99% | 8.20倍 | 0.67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 | 288,000円 | +1.3% | -21.0% | 3.65% | 9.86倍 | 1.12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 | 463,000円 | +1.9% | -11.2% | 5.40% | 18.50倍 | 1.39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 | 393,500円 | +1.6% | -0.1% | 3.35% | 10.98倍 | 0.78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 |
| オカモト | 466,500円 | +7.0% | +30.0% | 2.89% | 11.69倍 | 0.98倍 |
|
プラスチックフィルムと建装、産業資材が主。コンドームや靴、自動車内装材等と多角展開 |
市場注目の銘柄
チャート関連のコラム
