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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,120 | 1,125 | 1,112 | 1,114 | ±0 | ±0% | 105,600 |
| 2017/09/20 | 1,104 | 1,119 | 1,093 | 1,114 | +16 | +1.5% | 157,700 |
| 2017/09/19 | 1,075 | 1,104 | 1,075 | 1,098 | +36 | +3.4% | 164,500 |
| 2017/09/15 | 1,049 | 1,066 | 1,042 | 1,062 | +10 | +1% | 118,000 |
| 2017/09/14 | 1,063 | 1,066 | 1,051 | 1,052 | -10 | -0.9% | 93,600 |
| 2017/09/13 | 1,062 | 1,068 | 1,061 | 1,062 | +8 | +0.8% | 62,600 |
| 2017/09/12 | 1,042 | 1,057 | 1,042 | 1,054 | +24 | +2.3% | 104,300 |
| 2017/09/11 | 1,040 | 1,043 | 1,026 | 1,030 | -3 | -0.3% | 125,600 |
| 2017/09/08 | 1,038 | 1,046 | 1,032 | 1,033 | -19 | -1.8% | 150,400 |
| 2017/09/07 | 1,042 | 1,053 | 1,042 | 1,052 | +11 | +1.1% | 78,000 |
| 2017/09/06 | 1,040 | 1,044 | 1,026 | 1,041 | -4 | -0.4% | 95,500 |
| 2017/09/05 | 1,064 | 1,072 | 1,044 | 1,045 | -15 | -1.4% | 170,400 |
| 2017/09/04 | 1,100 | 1,104 | 1,059 | 1,060 | -39 | -3.5% | 131,000 |
| 2017/09/01 | 1,061 | 1,099 | 1,059 | 1,099 | +44 | +4.2% | 202,100 |
| 2017/08/31 | 1,075 | 1,092 | 1,054 | 1,055 | -50 | -4.5% | 367,200 |
| 2017/08/30 | 1,093 | 1,108 | 1,093 | 1,105 | +12 | +1.1% | 45,000 |
| 2017/08/29 | 1,089 | 1,105 | 1,084 | 1,093 | -4 | -0.4% | 48,000 |
| 2017/08/28 | 1,113 | 1,113 | 1,090 | 1,097 | -10 | -0.9% | 41,800 |
| 2017/08/25 | 1,106 | 1,108 | 1,094 | 1,107 | +6 | +0.5% | 54,600 |
| 2017/08/24 | 1,099 | 1,114 | 1,095 | 1,101 | +5 | +0.5% | 53,200 |
| 2017/08/23 | 1,118 | 1,120 | 1,091 | 1,096 | -6 | -0.5% | 53,900 |
| 2017/08/22 | 1,083 | 1,104 | 1,079 | 1,102 | +22 | +2% | 63,100 |
| 2017/08/21 | 1,092 | 1,094 | 1,075 | 1,080 | -11 | -1% | 59,000 |
| 2017/08/18 | 1,100 | 1,100 | 1,087 | 1,091 | -26 | -2.3% | 75,300 |
| 2017/08/17 | 1,107 | 1,120 | 1,101 | 1,117 | +14 | +1.3% | 51,800 |
| 2017/08/16 | 1,104 | 1,109 | 1,099 | 1,103 | -1 | -0.1% | 46,800 |
| 2017/08/15 | 1,104 | 1,117 | 1,103 | 1,104 | +3 | +0.3% | 96,500 |
| 2017/08/14 | 1,119 | 1,119 | 1,101 | 1,101 | -33 | -2.9% | 68,500 |
| 2017/08/10 | 1,125 | 1,137 | 1,123 | 1,134 | +9 | +0.8% | 79,700 |
| 2017/08/09 | 1,135 | 1,143 | 1,117 | 1,125 | -16 | -1.4% | 51,200 |
| 2017/08/08 | 1,154 | 1,155 | 1,133 | 1,141 | -7 | -0.6% | 51,400 |
| 2017/08/07 | 1,165 | 1,168 | 1,146 | 1,148 | -3 | -0.3% | 66,900 |
| 2017/08/04 | 1,150 | 1,153 | 1,142 | 1,151 | +1 | +0.1% | 34,300 |
| 2017/08/03 | 1,171 | 1,171 | 1,145 | 1,150 | -21 | -1.8% | 67,100 |
| 2017/08/02 | 1,180 | 1,183 | 1,162 | 1,171 | -1 | -0.1% | 61,400 |
| 2017/08/01 | 1,156 | 1,177 | 1,144 | 1,172 | +16 | +1.4% | 123,700 |
| 2017/07/31 | 1,179 | 1,190 | 1,116 | 1,156 | -32 | -2.7% | 153,900 |
| 2017/07/28 | 1,182 | 1,188 | 1,171 | 1,188 | -1 | -0.1% | 67,800 |
| 2017/07/27 | 1,190 | 1,204 | 1,185 | 1,189 | -1 | -0.1% | 108,900 |
| 2017/07/26 | 1,192 | 1,196 | 1,180 | 1,190 | +2 | +0.2% | 44,200 |
| 2017/07/25 | 1,191 | 1,193 | 1,181 | 1,188 | +4 | +0.3% | 50,900 |
| 2017/07/24 | 1,174 | 1,185 | 1,163 | 1,184 | ±0 | ±0% | 64,400 |
| 2017/07/21 | 1,186 | 1,196 | 1,179 | 1,184 | -14 | -1.2% | 71,600 |
| 2017/07/20 | 1,167 | 1,204 | 1,167 | 1,198 | +28 | +2.4% | 121,000 |
| 2017/07/19 | 1,167 | 1,171 | 1,156 | 1,170 | +3 | +0.3% | 71,100 |
| 2017/07/18 | 1,177 | 1,177 | 1,157 | 1,167 | -16 | -1.4% | 81,000 |
| 2017/07/14 | 1,167 | 1,184 | 1,165 | 1,183 | +22 | +1.9% | 73,000 |
| 2017/07/13 | 1,158 | 1,168 | 1,157 | 1,161 | +3 | +0.3% | 61,700 |
| 2017/07/12 | 1,160 | 1,165 | 1,158 | 1,158 | -10 | -0.9% | 32,100 |
| 2017/07/11 | 1,157 | 1,171 | 1,157 | 1,168 | +5 | +0.4% | 48,900 |
1901～
1950
件表示中 / 3735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 | 174,400円 | -2.1% | -12.0% | 3.27% | 9.29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 | 312,800円 | +3.5% | -26.6% | 4.00% | 9.63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 | 167,900円 | +0.7% | +416.9% | 4.17% | 9.81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 | 383,500円 | +1.9% | -4.1% | 3.78% | 9.23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 | 341,000円 | -1.7% | -6.1% | 5.45% | 14.11倍 | 1.00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
