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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,700 | 1,756 | 1,699 | 1,736 | +52 | +3.1% | 284,400 |
| 2025/07/02 | 1,638 | 1,699 | 1,638 | 1,684 | +31 | +1.9% | 216,300 |
| 2025/07/01 | 1,650 | 1,661 | 1,643 | 1,653 | -15 | -0.9% | 139,700 |
| 2025/06/30 | 1,663 | 1,678 | 1,645 | 1,668 | +29 | +1.8% | 273,600 |
| 2025/06/27 | 1,626 | 1,650 | 1,615 | 1,639 | +23 | +1.4% | 248,000 |
| 2025/06/26 | 1,596 | 1,616 | 1,595 | 1,616 | +25 | +1.6% | 156,500 |
| 2025/06/25 | 1,598 | 1,601 | 1,575 | 1,591 | -7 | -0.4% | 106,200 |
| 2025/06/24 | 1,612 | 1,616 | 1,579 | 1,598 | +3 | +0.2% | 211,200 |
| 2025/06/23 | 1,621 | 1,621 | 1,589 | 1,595 | -31 | -1.9% | 201,600 |
| 2025/06/20 | 1,647 | 1,653 | 1,622 | 1,626 | -20 | -1.2% | 258,700 |
| 2025/06/19 | 1,680 | 1,687 | 1,635 | 1,646 | -23 | -1.4% | 225,100 |
| 2025/06/18 | 1,650 | 1,671 | 1,650 | 1,669 | +28 | +1.7% | 149,500 |
| 2025/06/17 | 1,618 | 1,641 | 1,612 | 1,641 | +17 | +1% | 248,200 |
| 2025/06/16 | 1,642 | 1,648 | 1,623 | 1,624 | -24 | -1.5% | 158,200 |
| 2025/06/13 | 1,665 | 1,669 | 1,637 | 1,648 | -28 | -1.7% | 234,100 |
| 2025/06/12 | 1,680 | 1,684 | 1,656 | 1,676 | -2 | -0.1% | 155,900 |
| 2025/06/11 | 1,668 | 1,684 | 1,662 | 1,678 | +4 | +0.2% | 163,200 |
| 2025/06/10 | 1,706 | 1,706 | 1,671 | 1,674 | -19 | -1.1% | 158,600 |
| 2025/06/09 | 1,700 | 1,712 | 1,693 | 1,693 | -3 | -0.2% | 108,400 |
| 2025/06/06 | 1,691 | 1,705 | 1,687 | 1,696 | -2 | -0.1% | 115,400 |
| 2025/06/05 | 1,700 | 1,709 | 1,693 | 1,698 | -10 | -0.6% | 114,200 |
| 2025/06/04 | 1,719 | 1,732 | 1,708 | 1,708 | -7 | -0.4% | 153,400 |
| 2025/06/03 | 1,710 | 1,717 | 1,688 | 1,715 | -1 | -0.1% | 182,600 |
| 2025/06/02 | 1,720 | 1,735 | 1,712 | 1,716 | -11 | -0.6% | 143,200 |
| 2025/05/30 | 1,676 | 1,737 | 1,671 | 1,727 | +31 | +1.8% | 205,200 |
| 2025/05/29 | 1,664 | 1,708 | 1,660 | 1,696 | +32 | +1.9% | 211,800 |
| 2025/05/28 | 1,683 | 1,690 | 1,663 | 1,664 | -19 | -1.1% | 194,000 |
| 2025/05/27 | 1,663 | 1,688 | 1,663 | 1,683 | +15 | +0.9% | 130,300 |
| 2025/05/26 | 1,703 | 1,720 | 1,668 | 1,668 | -7 | -0.4% | 254,700 |
| 2025/05/23 | 1,655 | 1,694 | 1,647 | 1,675 | +55 | +3.4% | 294,300 |
| 2025/05/22 | 1,623 | 1,638 | 1,596 | 1,620 | -30 | -1.8% | 456,300 |
| 2025/05/21 | 1,665 | 1,675 | 1,650 | 1,650 | -11 | -0.7% | 126,100 |
| 2025/05/20 | 1,638 | 1,666 | 1,635 | 1,661 | +17 | +1% | 242,500 |
| 2025/05/19 | 1,631 | 1,656 | 1,616 | 1,644 | -4 | -0.2% | 206,700 |
| 2025/05/16 | 1,638 | 1,653 | 1,606 | 1,648 | +9 | +0.5% | 277,900 |
| 2025/05/15 | 1,644 | 1,655 | 1,630 | 1,639 | -22 | -1.3% | 203,300 |
| 2025/05/14 | 1,672 | 1,678 | 1,642 | 1,661 | -11 | -0.7% | 202,600 |
| 2025/05/13 | 1,700 | 1,715 | 1,652 | 1,672 | -16 | -0.9% | 434,300 |
| 2025/05/12 | 1,652 | 1,698 | 1,640 | 1,688 | +31 | +1.9% | 433,300 |
| 2025/05/09 | 1,705 | 1,767 | 1,621 | 1,657 | -13 | -0.8% | 797,800 |
| 2025/05/08 | 1,637 | 1,686 | 1,632 | 1,670 | +47 | +2.9% | 283,300 |
| 2025/05/07 | 1,623 | 1,636 | 1,606 | 1,623 | ±0 | ±0% | 131,300 |
| 2025/05/02 | 1,634 | 1,644 | 1,609 | 1,623 | -2 | -0.1% | 126,800 |
| 2025/05/01 | 1,626 | 1,628 | 1,602 | 1,625 | -7 | -0.4% | 129,500 |
| 2025/04/30 | 1,635 | 1,650 | 1,613 | 1,632 | +5 | +0.3% | 254,000 |
| 2025/04/28 | 1,633 | 1,650 | 1,620 | 1,627 | +21 | +1.3% | 254,600 |
| 2025/04/25 | 1,550 | 1,609 | 1,550 | 1,606 | +59 | +3.8% | 269,800 |
| 2025/04/24 | 1,535 | 1,575 | 1,529 | 1,547 | +44 | +2.9% | 227,700 |
| 2025/04/23 | 1,522 | 1,523 | 1,489 | 1,503 | +26 | +1.8% | 468,400 |
| 2025/04/22 | 1,440 | 1,477 | 1,440 | 1,477 | +32 | +2.2% | 158,100 |
1～
50
件表示中 / 3734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 | 174,100円 | -2.1% | -12.0% | 3.27% | 9.27倍 | 0.84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 | 312,700円 | +3.5% | -26.6% | 4.00% | 9.64倍 | 1.02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 | 167,300円 | +0.7% | +416.9% | 4.18% | 9.77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 |
| ニッタ | 383,000円 | +1.9% | -4.1% | 3.79% | 9.22倍 | 0.69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 |
| 三星ベ | 339,500円 | -1.7% | -6.1% | 5.48% | 14.06倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
