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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/03/03 | 1,643 | 1,661 | 1,628 | 1,649 | +25 | +1.5% | 263,100 |
| 2025/02/28 | 1,625 | 1,649 | 1,609 | 1,624 | -11 | -0.7% | 257,600 |
| 2025/02/27 | 1,616 | 1,649 | 1,608 | 1,635 | +39 | +2.4% | 525,800 |
| 2025/02/26 | 1,619 | 1,621 | 1,589 | 1,596 | -32 | -2% | 218,700 |
| 2025/02/25 | 1,651 | 1,656 | 1,627 | 1,628 | -33 | -2% | 180,000 |
| 2025/02/21 | 1,688 | 1,693 | 1,650 | 1,661 | -22 | -1.3% | 177,200 |
| 2025/02/20 | 1,727 | 1,729 | 1,681 | 1,683 | -32 | -1.9% | 202,300 |
| 2025/02/19 | 1,754 | 1,756 | 1,715 | 1,715 | -40 | -2.3% | 114,000 |
| 2025/02/18 | 1,773 | 1,773 | 1,738 | 1,755 | -22 | -1.2% | 162,800 |
| 2025/02/17 | 1,750 | 1,793 | 1,746 | 1,777 | +53 | +3.1% | 232,700 |
| 2025/02/14 | 1,751 | 1,754 | 1,724 | 1,724 | -15 | -0.9% | 111,500 |
| 2025/02/13 | 1,750 | 1,757 | 1,739 | 1,739 | ±0 | ±0% | 165,900 |
| 2025/02/12 | 1,766 | 1,771 | 1,739 | 1,739 | -12 | -0.7% | 256,300 |
| 2025/02/10 | 1,785 | 1,796 | 1,746 | 1,751 | -24 | -1.4% | 137,700 |
| 2025/02/07 | 1,805 | 1,805 | 1,769 | 1,775 | -25 | -1.4% | 153,100 |
| 2025/02/06 | 1,794 | 1,811 | 1,781 | 1,800 | +3 | +0.2% | 141,500 |
| 2025/02/05 | 1,800 | 1,817 | 1,784 | 1,797 | +5 | +0.3% | 209,700 |
| 2025/02/04 | 1,776 | 1,799 | 1,763 | 1,792 | +45 | +2.6% | 239,400 |
| 2025/02/03 | 1,775 | 1,776 | 1,740 | 1,747 | -64 | -3.5% | 350,100 |
| 2025/01/31 | 1,774 | 1,813 | 1,766 | 1,811 | +15 | +0.8% | 358,100 |
| 2025/01/30 | 1,871 | 1,888 | 1,780 | 1,796 | -2 | -0.1% | 718,000 |
| 2025/01/29 | 1,587 | 1,836 | 1,581 | 1,798 | +218 | +13.8% | 1,857,500 |
| 2025/01/28 | 1,593 | 1,593 | 1,570 | 1,580 | -2 | -0.1% | 234,500 |
| 2025/01/27 | 1,595 | 1,595 | 1,575 | 1,582 | +15 | +1% | 160,700 |
| 2025/01/24 | 1,589 | 1,589 | 1,563 | 1,567 | -10 | -0.6% | 144,000 |
| 2025/01/23 | 1,565 | 1,588 | 1,552 | 1,577 | +15 | +1% | 180,300 |
| 2025/01/22 | 1,563 | 1,573 | 1,560 | 1,562 | +8 | +0.5% | 102,400 |
| 2025/01/21 | 1,550 | 1,563 | 1,546 | 1,554 | +14 | +0.9% | 93,500 |
| 2025/01/20 | 1,546 | 1,551 | 1,531 | 1,540 | +10 | +0.7% | 134,400 |
| 2025/01/17 | 1,535 | 1,541 | 1,514 | 1,530 | -18 | -1.2% | 189,800 |
| 2025/01/16 | 1,530 | 1,559 | 1,520 | 1,548 | +30 | +2% | 250,200 |
| 2025/01/15 | 1,525 | 1,527 | 1,506 | 1,518 | -13 | -0.8% | 195,000 |
| 2025/01/14 | 1,546 | 1,561 | 1,512 | 1,531 | -5 | -0.3% | 264,800 |
101～
150
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
