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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,094 | 1,115 | 1,093 | 1,106 | +10 | +0.9% | 194,600 |
| 2024/02/20 | 1,110 | 1,121 | 1,096 | 1,096 | -19 | -1.7% | 231,700 |
| 2024/02/19 | 1,094 | 1,120 | 1,090 | 1,115 | +20 | +1.8% | 210,600 |
| 2024/02/16 | 1,096 | 1,109 | 1,088 | 1,095 | +6 | +0.6% | 225,400 |
| 2024/02/15 | 1,119 | 1,119 | 1,087 | 1,089 | -23 | -2.1% | 249,300 |
| 2024/02/14 | 1,134 | 1,134 | 1,086 | 1,112 | -40 | -3.5% | 333,400 |
| 2024/02/13 | 1,149 | 1,161 | 1,128 | 1,152 | +5 | +0.4% | 270,600 |
| 2024/02/09 | 1,167 | 1,171 | 1,144 | 1,147 | -31 | -2.6% | 258,000 |
| 2024/02/08 | 1,200 | 1,201 | 1,167 | 1,178 | -24 | -2% | 299,700 |
| 2024/02/07 | 1,209 | 1,230 | 1,195 | 1,202 | -19 | -1.6% | 268,400 |
| 2024/02/06 | 1,249 | 1,251 | 1,218 | 1,221 | -37 | -2.9% | 272,200 |
| 2024/02/05 | 1,231 | 1,264 | 1,231 | 1,258 | +28 | +2.3% | 409,300 |
| 2024/02/02 | 1,266 | 1,276 | 1,230 | 1,230 | -30 | -2.4% | 360,300 |
| 2024/02/01 | 1,251 | 1,270 | 1,218 | 1,260 | -19 | -1.5% | 629,900 |
| 2024/01/31 | 1,156 | 1,330 | 1,155 | 1,279 | +130 | +11.3% | 1,627,600 |
| 2024/01/30 | 1,168 | 1,168 | 1,149 | 1,149 | -19 | -1.6% | 125,900 |
| 2024/01/29 | 1,148 | 1,168 | 1,148 | 1,168 | +30 | +2.6% | 102,900 |
| 2024/01/26 | 1,165 | 1,166 | 1,136 | 1,138 | -32 | -2.7% | 164,100 |
| 2024/01/25 | 1,154 | 1,177 | 1,153 | 1,170 | +1 | +0.1% | 159,600 |
| 2024/01/24 | 1,169 | 1,173 | 1,155 | 1,169 | -7 | -0.6% | 141,400 |
| 2024/01/23 | 1,187 | 1,187 | 1,169 | 1,176 | -3 | -0.3% | 180,900 |
| 2024/01/22 | 1,153 | 1,183 | 1,153 | 1,179 | +31 | +2.7% | 173,800 |
| 2024/01/19 | 1,166 | 1,166 | 1,142 | 1,148 | -5 | -0.4% | 161,700 |
| 2024/01/18 | 1,130 | 1,162 | 1,129 | 1,153 | +18 | +1.6% | 176,400 |
| 2024/01/17 | 1,160 | 1,164 | 1,135 | 1,135 | -10 | -0.9% | 146,400 |
| 2024/01/16 | 1,153 | 1,153 | 1,137 | 1,145 | -9 | -0.8% | 150,200 |
| 2024/01/15 | 1,140 | 1,166 | 1,132 | 1,154 | +25 | +2.2% | 178,200 |
| 2024/01/12 | 1,130 | 1,134 | 1,107 | 1,129 | +8 | +0.7% | 181,900 |
| 2024/01/11 | 1,121 | 1,145 | 1,120 | 1,121 | +12 | +1.1% | 293,800 |
| 2024/01/10 | 1,100 | 1,116 | 1,100 | 1,109 | +12 | +1.1% | 137,300 |
| 2024/01/09 | 1,115 | 1,115 | 1,086 | 1,097 | -1 | -0.1% | 140,900 |
| 2024/01/05 | 1,094 | 1,112 | 1,090 | 1,098 | +6 | +0.5% | 132,000 |
| 2024/01/04 | 1,056 | 1,093 | 1,034 | 1,092 | +36 | +3.4% | 214,500 |
| 2023/12/29 | 1,030 | 1,057 | 1,030 | 1,056 | +27 | +2.6% | 176,900 |
| 2023/12/28 | 1,021 | 1,029 | 1,017 | 1,029 | +5 | +0.5% | 59,600 |
| 2023/12/27 | 1,021 | 1,027 | 1,017 | 1,024 | +6 | +0.6% | 138,200 |
| 2023/12/26 | 1,026 | 1,028 | 1,011 | 1,018 | ±0 | ±0% | 81,100 |
| 2023/12/25 | 1,037 | 1,038 | 1,008 | 1,018 | -8 | -0.8% | 67,000 |
| 2023/12/22 | 1,020 | 1,029 | 1,016 | 1,026 | +14 | +1.4% | 85,800 |
| 2023/12/21 | 1,008 | 1,024 | 1,008 | 1,012 | -19 | -1.8% | 108,700 |
| 2023/12/20 | 1,014 | 1,036 | 1,011 | 1,031 | +18 | +1.8% | 181,400 |
| 2023/12/19 | 1,002 | 1,019 | 990 | 1,013 | +11 | +1.1% | 130,600 |
| 2023/12/18 | 991 | 1,004 | 983 | 1,002 | +2 | +0.2% | 135,600 |
| 2023/12/15 | 998 | 1,006 | 996 | 1,000 | +13 | +1.3% | 222,000 |
| 2023/12/14 | 1,005 | 1,005 | 972 | 987 | -28 | -2.8% | 262,100 |
| 2023/12/13 | 998 | 1,030 | 998 | 1,015 | +21 | +2.1% | 292,500 |
| 2023/12/12 | 1,020 | 1,020 | 988 | 994 | -13 | -1.3% | 92,500 |
| 2023/12/11 | 1,000 | 1,014 | 986 | 1,007 | +26 | +2.7% | 186,900 |
| 2023/12/08 | 1,015 | 1,018 | 979 | 981 | -49 | -4.8% | 277,900 |
| 2023/12/07 | 1,051 | 1,052 | 1,029 | 1,030 | -33 | -3.1% | 124,700 |
301～
350
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
