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 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 1,513 | 1,528 | 1,507 | 1,512 | -1 | -0.1% | 162,500 |
| 2024/07/17 | 1,526 | 1,546 | 1,509 | 1,513 | -12 | -0.8% | 126,400 |
| 2024/07/16 | 1,520 | 1,534 | 1,512 | 1,525 | +23 | +1.5% | 113,200 |
| 2024/07/12 | 1,493 | 1,520 | 1,489 | 1,502 | -5 | -0.3% | 126,700 |
| 2024/07/11 | 1,525 | 1,530 | 1,490 | 1,507 | +1 | +0.1% | 118,300 |
| 2024/07/10 | 1,511 | 1,518 | 1,495 | 1,506 | -6 | -0.4% | 142,400 |
| 2024/07/09 | 1,520 | 1,533 | 1,500 | 1,512 | +6 | +0.4% | 104,200 |
| 2024/07/08 | 1,518 | 1,528 | 1,498 | 1,506 | -12 | -0.8% | 131,100 |
| 2024/07/05 | 1,567 | 1,573 | 1,518 | 1,518 | -43 | -2.8% | 142,300 |
| 2024/07/04 | 1,550 | 1,567 | 1,541 | 1,561 | +24 | +1.6% | 134,700 |
| 2024/07/03 | 1,489 | 1,544 | 1,487 | 1,537 | +44 | +2.9% | 157,800 |
| 2024/07/02 | 1,463 | 1,509 | 1,459 | 1,493 | +30 | +2.1% | 247,000 |
| 2024/07/01 | 1,481 | 1,487 | 1,450 | 1,463 | -21 | -1.4% | 151,200 |
| 2024/06/28 | 1,478 | 1,493 | 1,463 | 1,484 | -3 | -0.2% | 202,600 |
| 2024/06/27 | 1,464 | 1,487 | 1,464 | 1,487 | +26 | +1.8% | 128,200 |
| 2024/06/26 | 1,440 | 1,463 | 1,433 | 1,461 | +8 | +0.6% | 167,900 |
| 2024/06/25 | 1,440 | 1,483 | 1,440 | 1,453 | +13 | +0.9% | 251,400 |
| 2024/06/24 | 1,487 | 1,489 | 1,413 | 1,440 | +13 | +0.9% | 252,800 |
| 2024/06/21 | 1,493 | 1,502 | 1,427 | 1,427 | -64 | -4.3% | 500,600 |
| 2024/06/20 | 1,395 | 1,503 | 1,395 | 1,491 | +116 | +8.4% | 820,900 |
| 2024/06/19 | 1,344 | 1,375 | 1,344 | 1,375 | +43 | +3.2% | 224,500 |
| 2024/06/18 | 1,341 | 1,353 | 1,329 | 1,332 | +4 | +0.3% | 189,700 |
| 2024/06/17 | 1,328 | 1,336 | 1,302 | 1,328 | -15 | -1.1% | 138,500 |
| 2024/06/14 | 1,296 | 1,347 | 1,288 | 1,343 | +39 | +3% | 159,700 |
| 2024/06/13 | 1,338 | 1,344 | 1,302 | 1,304 | -29 | -2.2% | 121,400 |
| 2024/06/12 | 1,328 | 1,341 | 1,327 | 1,333 | +5 | +0.4% | 99,300 |
| 2024/06/11 | 1,338 | 1,344 | 1,321 | 1,328 | -11 | -0.8% | 110,700 |
| 2024/06/10 | 1,291 | 1,340 | 1,291 | 1,339 | +51 | +4% | 167,000 |
| 2024/06/07 | 1,272 | 1,294 | 1,268 | 1,288 | +18 | +1.4% | 92,900 |
| 2024/06/06 | 1,283 | 1,284 | 1,261 | 1,270 | +2 | +0.2% | 100,500 |
| 2024/06/05 | 1,264 | 1,273 | 1,259 | 1,268 | -4 | -0.3% | 100,100 |
| 2024/06/04 | 1,260 | 1,276 | 1,254 | 1,272 | -7 | -0.5% | 102,400 |
| 2024/06/03 | 1,286 | 1,295 | 1,274 | 1,279 | +16 | +1.3% | 108,600 |
| 2024/05/31 | 1,254 | 1,270 | 1,247 | 1,263 | +10 | +0.8% | 163,300 |
| 2024/05/30 | 1,228 | 1,253 | 1,224 | 1,253 | +9 | +0.7% | 81,000 |
| 2024/05/29 | 1,239 | 1,266 | 1,239 | 1,244 | +5 | +0.4% | 109,000 |
| 2024/05/28 | 1,249 | 1,250 | 1,236 | 1,239 | -13 | -1% | 62,900 |
| 2024/05/27 | 1,237 | 1,255 | 1,235 | 1,252 | +22 | +1.8% | 80,500 |
| 2024/05/24 | 1,201 | 1,238 | 1,191 | 1,230 | +3 | +0.2% | 124,600 |
| 2024/05/23 | 1,255 | 1,257 | 1,225 | 1,227 | -31 | -2.5% | 153,700 |
| 2024/05/22 | 1,281 | 1,288 | 1,258 | 1,258 | -9 | -0.7% | 122,900 |
| 2024/05/21 | 1,274 | 1,300 | 1,267 | 1,267 | -12 | -0.9% | 110,200 |
| 2024/05/20 | 1,274 | 1,294 | 1,268 | 1,279 | +6 | +0.5% | 157,500 |
| 2024/05/17 | 1,253 | 1,273 | 1,253 | 1,273 | +15 | +1.2% | 115,600 |
| 2024/05/16 | 1,251 | 1,273 | 1,248 | 1,258 | +13 | +1% | 167,600 |
| 2024/05/15 | 1,241 | 1,263 | 1,236 | 1,245 | ±0 | ±0% | 169,800 |
| 2024/05/14 | 1,278 | 1,283 | 1,225 | 1,245 | -26 | -2% | 243,400 |
| 2024/05/13 | 1,284 | 1,285 | 1,255 | 1,271 | -33 | -2.5% | 156,500 |
| 2024/05/10 | 1,255 | 1,307 | 1,254 | 1,304 | +28 | +2.2% | 312,300 |
| 2024/05/09 | 1,280 | 1,320 | 1,232 | 1,276 | +19 | +1.5% | 577,400 |
201～
250
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
