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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/10 | 1,160 | 1,164 | 1,153 | 1,163 | +7 | +0.6% | 56,700 |
| 2017/07/07 | 1,153 | 1,170 | 1,150 | 1,156 | -1 | -0.1% | 84,700 |
| 2017/07/06 | 1,155 | 1,165 | 1,153 | 1,157 | -5 | -0.4% | 67,700 |
| 2017/07/05 | 1,157 | 1,166 | 1,150 | 1,162 | -3 | -0.3% | 67,600 |
| 2017/07/04 | 1,171 | 1,171 | 1,159 | 1,165 | +7 | +0.6% | 90,100 |
| 2017/07/03 | 1,153 | 1,162 | 1,147 | 1,158 | +2 | +0.2% | 75,100 |
| 2017/06/30 | 1,143 | 1,156 | 1,137 | 1,156 | -1 | -0.1% | 90,300 |
| 2017/06/29 | 1,167 | 1,167 | 1,157 | 1,157 | -4 | -0.3% | 70,500 |
| 2017/06/28 | 1,170 | 1,185 | 1,161 | 1,161 | -22 | -1.9% | 125,200 |
| 2017/06/27 | 1,178 | 1,184 | 1,169 | 1,183 | +17 | +1.5% | 116,700 |
| 2017/06/26 | 1,143 | 1,169 | 1,143 | 1,166 | +18 | +1.6% | 107,300 |
| 2017/06/23 | 1,141 | 1,155 | 1,132 | 1,148 | +10 | +0.9% | 163,200 |
| 2017/06/22 | 1,150 | 1,155 | 1,136 | 1,138 | -16 | -1.4% | 140,100 |
| 2017/06/21 | 1,156 | 1,166 | 1,151 | 1,154 | -6 | -0.5% | 85,700 |
| 2017/06/20 | 1,148 | 1,162 | 1,145 | 1,160 | +30 | +2.7% | 137,800 |
| 2017/06/19 | 1,116 | 1,132 | 1,112 | 1,130 | +4 | +0.4% | 91,700 |
| 2017/06/16 | 1,126 | 1,133 | 1,111 | 1,126 | +7 | +0.6% | 167,500 |
1951～
2000
件表示中 / 3768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 | 212,600円 | -2.9% | -9.4% | 2.82% | 10.77倍 | 1.03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 | 375,000円 | +3.5% | -23.6% | 3.47% | 10.31倍 | 1.21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 | 172,000円 | +0.3% | +416.9% | 4.07% | 10.05倍 | 0.70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 | 306,500円 | -8.8% | +5.0% | 6.00% | 28.21倍 | 1.35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 | 407,500円 | +1.9% | -4.1% | 3.56% | 9.82倍 | 0.74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
