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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,273 | 1,282 | 1,255 | 1,257 | -26 | -2% | 250,200 |
| 2024/05/07 | 1,270 | 1,284 | 1,252 | 1,283 | +20 | +1.6% | 299,500 |
| 2024/05/02 | 1,278 | 1,278 | 1,261 | 1,263 | -17 | -1.3% | 119,100 |
| 2024/05/01 | 1,305 | 1,305 | 1,279 | 1,280 | -38 | -2.9% | 189,000 |
| 2024/04/30 | 1,299 | 1,318 | 1,277 | 1,318 | +39 | +3% | 164,000 |
| 2024/04/26 | 1,300 | 1,301 | 1,257 | 1,279 | -42 | -3.2% | 200,500 |
| 2024/04/25 | 1,350 | 1,360 | 1,321 | 1,321 | -29 | -2.1% | 129,500 |
| 2024/04/24 | 1,322 | 1,354 | 1,314 | 1,350 | +19 | +1.4% | 144,600 |
| 2024/04/23 | 1,355 | 1,355 | 1,315 | 1,331 | -11 | -0.8% | 124,300 |
| 2024/04/22 | 1,333 | 1,352 | 1,318 | 1,342 | +28 | +2.1% | 150,000 |
| 2024/04/19 | 1,341 | 1,341 | 1,290 | 1,314 | -36 | -2.7% | 251,700 |
| 2024/04/18 | 1,329 | 1,364 | 1,315 | 1,350 | +81 | +6.4% | 316,800 |
| 2024/04/17 | 1,281 | 1,298 | 1,253 | 1,269 | -11 | -0.9% | 214,400 |
| 2024/04/16 | 1,311 | 1,318 | 1,270 | 1,280 | -43 | -3.3% | 211,300 |
| 2024/04/15 | 1,308 | 1,333 | 1,297 | 1,323 | -3 | -0.2% | 73,600 |
| 2024/04/12 | 1,330 | 1,341 | 1,326 | 1,326 | -16 | -1.2% | 81,200 |
| 2024/04/11 | 1,316 | 1,343 | 1,306 | 1,342 | +1 | +0.1% | 132,300 |
| 2024/04/10 | 1,361 | 1,363 | 1,340 | 1,341 | -19 | -1.4% | 132,600 |
| 2024/04/09 | 1,342 | 1,362 | 1,329 | 1,360 | +46 | +3.5% | 190,400 |
| 2024/04/08 | 1,301 | 1,316 | 1,282 | 1,314 | +13 | +1% | 151,600 |
| 2024/04/05 | 1,274 | 1,301 | 1,272 | 1,301 | -3 | -0.2% | 154,500 |
| 2024/04/04 | 1,310 | 1,324 | 1,293 | 1,304 | +12 | +0.9% | 116,900 |
| 2024/04/03 | 1,285 | 1,306 | 1,274 | 1,292 | +7 | +0.5% | 206,000 |
| 2024/04/02 | 1,303 | 1,312 | 1,278 | 1,285 | -18 | -1.4% | 150,200 |
| 2024/04/01 | 1,348 | 1,348 | 1,303 | 1,303 | -30 | -2.3% | 199,200 |
| 2024/03/29 | 1,335 | 1,335 | 1,315 | 1,333 | -1 | -0.1% | 101,800 |
| 2024/03/28 | 1,338 | 1,348 | 1,327 | 1,334 | -16 | -1.2% | 117,000 |
| 2024/03/27 | 1,350 | 1,363 | 1,326 | 1,350 | -6 | -0.4% | 215,600 |
| 2024/03/26 | 1,321 | 1,367 | 1,320 | 1,356 | +24 | +1.8% | 203,700 |
| 2024/03/25 | 1,327 | 1,369 | 1,322 | 1,332 | +8 | +0.6% | 265,300 |
| 2024/03/22 | 1,330 | 1,332 | 1,305 | 1,324 | ±0 | ±0% | 140,800 |
| 2024/03/21 | 1,300 | 1,330 | 1,295 | 1,324 | +28 | +2.2% | 273,000 |
| 2024/03/19 | 1,298 | 1,308 | 1,274 | 1,296 | +21 | +1.6% | 254,500 |
| 2024/03/18 | 1,286 | 1,292 | 1,258 | 1,275 | +19 | +1.5% | 192,200 |
| 2024/03/15 | 1,223 | 1,264 | 1,220 | 1,256 | +29 | +2.4% | 289,200 |
| 2024/03/14 | 1,200 | 1,227 | 1,192 | 1,227 | +23 | +1.9% | 156,400 |
| 2024/03/13 | 1,210 | 1,222 | 1,190 | 1,204 | +4 | +0.3% | 157,400 |
| 2024/03/12 | 1,190 | 1,204 | 1,171 | 1,200 | +10 | +0.8% | 140,200 |
| 2024/03/11 | 1,208 | 1,215 | 1,179 | 1,190 | -41 | -3.3% | 257,800 |
| 2024/03/08 | 1,225 | 1,255 | 1,216 | 1,231 | +2 | +0.2% | 269,000 |
| 2024/03/07 | 1,276 | 1,276 | 1,217 | 1,229 | -33 | -2.6% | 208,100 |
| 2024/03/06 | 1,233 | 1,269 | 1,226 | 1,262 | -1 | -0.1% | 221,400 |
| 2024/03/05 | 1,220 | 1,264 | 1,217 | 1,263 | +36 | +2.9% | 172,900 |
| 2024/03/04 | 1,280 | 1,280 | 1,218 | 1,227 | -42 | -3.3% | 262,000 |
| 2024/03/01 | 1,253 | 1,277 | 1,233 | 1,269 | +8 | +0.6% | 344,400 |
| 2024/02/29 | 1,181 | 1,266 | 1,176 | 1,261 | +92 | +7.9% | 624,000 |
| 2024/02/28 | 1,142 | 1,171 | 1,142 | 1,169 | +26 | +2.3% | 181,800 |
| 2024/02/27 | 1,157 | 1,179 | 1,138 | 1,143 | -2 | -0.2% | 264,100 |
| 2024/02/26 | 1,121 | 1,146 | 1,121 | 1,145 | +36 | +3.2% | 221,700 |
| 2024/02/22 | 1,118 | 1,123 | 1,102 | 1,109 | +3 | +0.3% | 136,500 |
251～
300
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
