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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 2,068 | 2,109 | 2,042 | 2,105 | +30 | +1.4% | 117,600 |
| 2025/08/20 | 2,085 | 2,105 | 2,066 | 2,075 | -26 | -1.2% | 130,800 |
| 2025/08/19 | 2,071 | 2,112 | 2,061 | 2,101 | +25 | +1.2% | 162,000 |
| 2025/08/18 | 2,055 | 2,079 | 2,051 | 2,076 | +28 | +1.4% | 136,800 |
| 2025/08/15 | 2,022 | 2,050 | 2,002 | 2,048 | +41 | +2% | 132,500 |
| 2025/08/14 | 2,020 | 2,029 | 1,986 | 2,007 | -23 | -1.1% | 101,100 |
| 2025/08/13 | 2,004 | 2,045 | 2,004 | 2,030 | +27 | +1.3% | 117,200 |
| 2025/08/12 | 2,024 | 2,024 | 1,991 | 2,003 | +2 | +0.1% | 129,700 |
| 2025/08/08 | 1,952 | 2,004 | 1,951 | 2,001 | +41 | +2.1% | 128,200 |
| 2025/08/07 | 1,970 | 1,990 | 1,957 | 1,960 | -4 | -0.2% | 129,200 |
| 2025/08/06 | 1,944 | 1,967 | 1,938 | 1,964 | +38 | +2% | 85,700 |
| 2025/08/05 | 1,915 | 1,954 | 1,911 | 1,926 | +19 | +1% | 120,600 |
| 2025/08/04 | 1,878 | 1,922 | 1,878 | 1,907 | -11 | -0.6% | 127,200 |
| 2025/08/01 | 1,916 | 1,942 | 1,901 | 1,918 | +1 | +0.1% | 148,100 |
| 2025/07/31 | 1,900 | 1,924 | 1,875 | 1,917 | +47 | +2.5% | 271,400 |
| 2025/07/30 | 1,845 | 1,936 | 1,833 | 1,870 | +25 | +1.4% | 503,700 |
| 2025/07/29 | 1,828 | 1,854 | 1,824 | 1,845 | -3 | -0.2% | 146,200 |
| 2025/07/28 | 1,853 | 1,865 | 1,837 | 1,848 | +2 | +0.1% | 98,900 |
| 2025/07/25 | 1,857 | 1,866 | 1,838 | 1,846 | -24 | -1.3% | 102,000 |
| 2025/07/24 | 1,876 | 1,908 | 1,857 | 1,870 | +12 | +0.6% | 217,100 |
| 2025/07/23 | 1,799 | 1,878 | 1,796 | 1,858 | +91 | +5.1% | 244,700 |
| 2025/07/22 | 1,799 | 1,811 | 1,767 | 1,767 | -36 | -2% | 97,700 |
| 2025/07/18 | 1,838 | 1,838 | 1,798 | 1,803 | -15 | -0.8% | 237,500 |
| 2025/07/17 | 1,796 | 1,820 | 1,785 | 1,818 | +17 | +0.9% | 133,500 |
| 2025/07/16 | 1,787 | 1,806 | 1,787 | 1,801 | +13 | +0.7% | 105,400 |
| 2025/07/15 | 1,750 | 1,790 | 1,743 | 1,788 | +24 | +1.4% | 140,300 |
| 2025/07/14 | 1,760 | 1,778 | 1,752 | 1,764 | +22 | +1.3% | 133,800 |
| 2025/07/11 | 1,744 | 1,754 | 1,733 | 1,742 | +14 | +0.8% | 100,900 |
| 2025/07/10 | 1,724 | 1,734 | 1,715 | 1,728 | +4 | +0.2% | 175,200 |
| 2025/07/09 | 1,716 | 1,728 | 1,695 | 1,724 | +31 | +1.8% | 162,100 |
| 2025/07/08 | 1,672 | 1,697 | 1,672 | 1,693 | +21 | +1.3% | 125,000 |
| 2025/07/07 | 1,722 | 1,737 | 1,672 | 1,672 | -72 | -4.1% | 157,100 |
| 2025/07/04 | 1,744 | 1,758 | 1,731 | 1,744 | +8 | +0.5% | 145,800 |
| 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 |
1～
50
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
