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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,126 | 1,133 | 1,117 | 1,119 | -17 | -1.5% | 68,400 |
| 2017/06/14 | 1,149 | 1,149 | 1,134 | 1,136 | +3 | +0.3% | 72,600 |
| 2017/06/13 | 1,126 | 1,141 | 1,121 | 1,133 | +4 | +0.4% | 58,700 |
| 2017/06/12 | 1,146 | 1,149 | 1,129 | 1,129 | -29 | -2.5% | 105,000 |
| 2017/06/09 | 1,160 | 1,168 | 1,152 | 1,158 | -8 | -0.7% | 104,300 |
| 2017/06/08 | 1,175 | 1,178 | 1,160 | 1,166 | -1 | -0.1% | 78,700 |
| 2017/06/07 | 1,160 | 1,171 | 1,159 | 1,167 | -4 | -0.3% | 49,800 |
| 2017/06/06 | 1,185 | 1,188 | 1,165 | 1,171 | -8 | -0.7% | 67,700 |
| 2017/06/05 | 1,189 | 1,189 | 1,167 | 1,179 | -16 | -1.3% | 64,800 |
| 2017/06/02 | 1,166 | 1,196 | 1,162 | 1,195 | +39 | +3.4% | 170,500 |
| 2017/06/01 | 1,149 | 1,163 | 1,143 | 1,156 | +13 | +1.1% | 66,900 |
| 2017/05/31 | 1,138 | 1,154 | 1,138 | 1,143 | -4 | -0.3% | 78,200 |
| 2017/05/30 | 1,139 | 1,148 | 1,133 | 1,147 | +9 | +0.8% | 59,500 |
| 2017/05/29 | 1,152 | 1,162 | 1,138 | 1,138 | -15 | -1.3% | 77,300 |
| 2017/05/26 | 1,163 | 1,168 | 1,152 | 1,153 | -19 | -1.6% | 57,200 |
| 2017/05/25 | 1,173 | 1,180 | 1,170 | 1,172 | ±0 | ±0% | 82,100 |
| 2017/05/24 | 1,179 | 1,183 | 1,167 | 1,172 | +1 | +0.1% | 94,500 |
| 2017/05/23 | 1,169 | 1,184 | 1,169 | 1,171 | -1 | -0.1% | 82,000 |
| 2017/05/22 | 1,177 | 1,181 | 1,170 | 1,172 | -2 | -0.2% | 74,700 |
| 2017/05/19 | 1,182 | 1,187 | 1,166 | 1,174 | -5 | -0.4% | 91,600 |
| 2017/05/18 | 1,192 | 1,193 | 1,175 | 1,179 | -28 | -2.3% | 84,100 |
| 2017/05/17 | 1,199 | 1,213 | 1,198 | 1,207 | -4 | -0.3% | 78,800 |
| 2017/05/16 | 1,218 | 1,218 | 1,200 | 1,211 | +3 | +0.2% | 107,600 |
| 2017/05/15 | 1,213 | 1,227 | 1,203 | 1,208 | -25 | -2% | 123,600 |
| 2017/05/12 | 1,217 | 1,245 | 1,216 | 1,233 | +26 | +2.2% | 208,100 |
| 2017/05/11 | 1,176 | 1,217 | 1,152 | 1,207 | +20 | +1.7% | 132,800 |
| 2017/05/10 | 1,195 | 1,208 | 1,179 | 1,187 | -8 | -0.7% | 157,500 |
| 2017/05/09 | 1,196 | 1,204 | 1,190 | 1,195 | -13 | -1.1% | 116,700 |
| 2017/05/08 | 1,194 | 1,210 | 1,183 | 1,208 | +31 | +2.6% | 151,500 |
| 2017/05/02 | 1,159 | 1,186 | 1,151 | 1,177 | +23 | +2% | 161,100 |
| 2017/05/01 | 1,135 | 1,155 | 1,133 | 1,154 | +19 | +1.7% | 95,700 |
| 2017/04/28 | 1,121 | 1,135 | 1,121 | 1,135 | +14 | +1.2% | 145,700 |
| 2017/04/27 | 1,117 | 1,128 | 1,112 | 1,121 | -4 | -0.4% | 82,100 |
| 2017/04/26 | 1,112 | 1,128 | 1,108 | 1,125 | +22 | +2% | 97,200 |
| 2017/04/25 | 1,089 | 1,106 | 1,075 | 1,103 | +14 | +1.3% | 98,800 |
| 2017/04/24 | 1,080 | 1,091 | 1,074 | 1,089 | +15 | +1.4% | 79,500 |
| 2017/04/21 | 1,052 | 1,077 | 1,052 | 1,074 | +24 | +2.3% | 84,000 |
| 2017/04/20 | 1,053 | 1,068 | 1,042 | 1,050 | -6 | -0.6% | 119,100 |
| 2017/04/19 | 1,058 | 1,063 | 1,053 | 1,056 | -8 | -0.8% | 64,900 |
| 2017/04/18 | 1,064 | 1,074 | 1,057 | 1,064 | +8 | +0.8% | 72,900 |
| 2017/04/17 | 1,053 | 1,061 | 1,046 | 1,056 | +7 | +0.7% | 72,600 |
| 2017/04/14 | 1,046 | 1,052 | 1,040 | 1,049 | -1 | -0.1% | 71,700 |
| 2017/04/13 | 1,047 | 1,056 | 1,032 | 1,050 | -21 | -2% | 108,800 |
| 2017/04/12 | 1,078 | 1,082 | 1,063 | 1,071 | -13 | -1.2% | 59,200 |
| 2017/04/11 | 1,095 | 1,098 | 1,077 | 1,084 | -11 | -1% | 72,300 |
| 2017/04/10 | 1,102 | 1,105 | 1,093 | 1,095 | +6 | +0.6% | 38,800 |
| 2017/04/07 | 1,089 | 1,102 | 1,085 | 1,089 | +4 | +0.4% | 71,900 |
| 2017/04/06 | 1,108 | 1,116 | 1,084 | 1,085 | -34 | -3% | 92,500 |
| 2017/04/05 | 1,130 | 1,141 | 1,119 | 1,119 | -19 | -1.7% | 71,500 |
| 2017/04/04 | 1,121 | 1,147 | 1,120 | 1,138 | +8 | +0.7% | 116,100 |
2001～
2050
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
