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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 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 |
| 2025/04/21 | 1,453 | 1,462 | 1,431 | 1,445 | -13 | -0.9% | 298,800 |
| 2025/04/18 | 1,430 | 1,459 | 1,429 | 1,458 | +34 | +2.4% | 139,500 |
| 2025/04/17 | 1,399 | 1,424 | 1,387 | 1,424 | +23 | +1.6% | 174,000 |
| 2025/04/16 | 1,391 | 1,410 | 1,384 | 1,401 | +10 | +0.7% | 271,300 |
| 2025/04/15 | 1,385 | 1,405 | 1,380 | 1,391 | +32 | +2.4% | 148,400 |
| 2025/04/14 | 1,380 | 1,382 | 1,357 | 1,359 | -1 | -0.1% | 175,400 |
| 2025/04/11 | 1,351 | 1,360 | 1,305 | 1,360 | -45 | -3.2% | 243,900 |
| 2025/04/10 | 1,497 | 1,497 | 1,400 | 1,405 | +102 | +7.8% | 332,500 |
| 2025/04/09 | 1,325 | 1,331 | 1,287 | 1,303 | -74 | -5.4% | 175,500 |
| 2025/04/08 | 1,357 | 1,422 | 1,357 | 1,377 | +68 | +5.2% | 276,300 |
| 2025/04/07 | 1,180 | 1,343 | 1,180 | 1,309 | -171 | -11.6% | 429,400 |
| 2025/04/04 | 1,578 | 1,589 | 1,450 | 1,480 | -172 | -10.4% | 362,000 |
| 2025/04/03 | 1,650 | 1,659 | 1,640 | 1,652 | -85 | -4.9% | 278,700 |
| 2025/04/02 | 1,747 | 1,757 | 1,716 | 1,737 | +19 | +1.1% | 222,600 |
| 2025/04/01 | 1,753 | 1,766 | 1,718 | 1,718 | -22 | -1.3% | 146,100 |
| 2025/03/31 | 1,757 | 1,770 | 1,725 | 1,740 | -52 | -2.9% | 210,800 |
| 2025/03/28 | 1,783 | 1,815 | 1,780 | 1,792 | -58 | -3.1% | 248,800 |
| 2025/03/27 | 1,852 | 1,864 | 1,826 | 1,850 | -37 | -2% | 229,700 |
| 2025/03/26 | 1,888 | 1,901 | 1,874 | 1,887 | +22 | +1.2% | 233,200 |
| 2025/03/25 | 1,866 | 1,885 | 1,856 | 1,865 | -3 | -0.2% | 131,600 |
| 2025/03/24 | 1,876 | 1,883 | 1,859 | 1,868 | -8 | -0.4% | 134,200 |
| 2025/03/21 | 1,855 | 1,910 | 1,855 | 1,876 | +28 | +1.5% | 307,600 |
| 2025/03/19 | 1,812 | 1,850 | 1,812 | 1,848 | +41 | +2.3% | 166,700 |
| 2025/03/18 | 1,781 | 1,830 | 1,780 | 1,807 | +56 | +3.2% | 214,400 |
| 2025/03/17 | 1,751 | 1,764 | 1,744 | 1,751 | ±0 | ±0% | 94,900 |
| 2025/03/14 | 1,745 | 1,759 | 1,736 | 1,751 | -19 | -1.1% | 189,100 |
| 2025/03/13 | 1,750 | 1,776 | 1,746 | 1,770 | +16 | +0.9% | 146,600 |
| 2025/03/12 | 1,714 | 1,769 | 1,714 | 1,754 | +40 | +2.3% | 280,800 |
| 2025/03/11 | 1,701 | 1,721 | 1,675 | 1,714 | -15 | -0.9% | 367,800 |
| 2025/03/10 | 1,780 | 1,809 | 1,711 | 1,729 | -37 | -2.1% | 361,200 |
| 2025/03/07 | 1,669 | 1,779 | 1,663 | 1,766 | +92 | +5.5% | 549,400 |
| 2025/03/06 | 1,660 | 1,703 | 1,660 | 1,674 | +43 | +2.6% | 372,800 |
| 2025/03/05 | 1,614 | 1,646 | 1,614 | 1,631 | +1 | +0.1% | 195,600 |
| 2025/03/04 | 1,635 | 1,657 | 1,608 | 1,630 | -19 | -1.2% | 217,800 |
1～
50
件表示中 / 3700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 | 164,800円 | -2.1% | -12.0% | 3.46% | 8.77倍 | 0.80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 | 177,300円 | +0.7% | +416.9% | 3.95% | 10.36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 |
| ＴＯＹＯＴＩＲＥ | 281,000円 | +3.5% | -26.6% | 4.45% | 8.65倍 | 0.92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 | 353,000円 | -1.7% | -6.1% | 5.27% | 14.61倍 | 1.04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 | 368,000円 | +1.9% | -4.1% | 3.94% | 8.86倍 | 0.66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
