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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 868 | 891 | 861 | 867 | -15 | -1.7% | 249,700 |
| 2010/08/24 | 892 | 894 | 880 | 882 | -24 | -2.6% | 152,900 |
| 2010/08/23 | 891 | 912 | 891 | 906 | +10 | +1.1% | 273,900 |
| 2010/08/20 | 888 | 915 | 884 | 896 | +3 | +0.3% | 429,000 |
| 2010/08/19 | 925 | 937 | 873 | 893 | -28 | -3% | 995,100 |
| 2010/08/18 | 950 | 951 | 905 | 921 | -17 | -1.8% | 196,300 |
| 2010/08/17 | 929 | 939 | 926 | 938 | -6 | -0.6% | 70,100 |
| 2010/08/16 | 946 | 956 | 925 | 944 | -20 | -2.1% | 122,700 |
| 2010/08/13 | 956 | 969 | 939 | 964 | +9 | +0.9% | 120,200 |
| 2010/08/12 | 950 | 961 | 930 | 955 | -16 | -1.6% | 145,600 |
| 2010/08/11 | 997 | 997 | 965 | 971 | -28 | -2.8% | 106,300 |
| 2010/08/10 | 1,023 | 1,023 | 998 | 999 | -24 | -2.3% | 129,200 |
| 2010/08/09 | 1,031 | 1,036 | 1,017 | 1,023 | -14 | -1.4% | 110,400 |
| 2010/08/06 | 1,027 | 1,047 | 1,026 | 1,037 | -3 | -0.3% | 152,100 |
| 2010/08/05 | 1,034 | 1,048 | 1,034 | 1,040 | +19 | +1.9% | 144,700 |
| 2010/08/04 | 1,037 | 1,040 | 1,008 | 1,021 | -24 | -2.3% | 136,900 |
| 2010/08/03 | 1,043 | 1,048 | 1,026 | 1,045 | +22 | +2.2% | 188,100 |
| 2010/08/02 | 1,029 | 1,043 | 1,017 | 1,023 | -7 | -0.7% | 130,900 |
| 2010/07/30 | 1,062 | 1,062 | 1,030 | 1,030 | -36 | -3.4% | 134,100 |
| 2010/07/29 | 1,052 | 1,076 | 1,049 | 1,066 | +11 | +1% | 120,400 |
| 2010/07/28 | 1,044 | 1,063 | 1,038 | 1,055 | +13 | +1.2% | 180,700 |
| 2010/07/27 | 1,084 | 1,097 | 1,022 | 1,042 | -23 | -2.2% | 342,700 |
| 2010/07/26 | 1,045 | 1,073 | 1,045 | 1,065 | +39 | +3.8% | 209,800 |
| 2010/07/23 | 1,027 | 1,037 | 1,019 | 1,026 | +15 | +1.5% | 147,500 |
| 2010/07/22 | 1,023 | 1,031 | 1,005 | 1,011 | -18 | -1.7% | 125,800 |
| 2010/07/21 | 1,026 | 1,075 | 1,026 | 1,029 | +16 | +1.6% | 314,100 |
| 2010/07/20 | 1,023 | 1,026 | 1,004 | 1,013 | -15 | -1.5% | 184,100 |
| 2010/07/16 | 1,063 | 1,063 | 1,017 | 1,028 | -32 | -3% | 114,100 |
| 2010/07/15 | 1,076 | 1,077 | 1,058 | 1,060 | -17 | -1.6% | 68,800 |
| 2010/07/14 | 1,068 | 1,089 | 1,061 | 1,077 | +27 | +2.6% | 107,200 |
| 2010/07/13 | 1,066 | 1,076 | 1,044 | 1,050 | -14 | -1.3% | 125,700 |
| 2010/07/12 | 1,062 | 1,082 | 1,059 | 1,064 | +1 | +0.1% | 91,800 |
| 2010/07/09 | 1,088 | 1,088 | 1,051 | 1,063 | -14 | -1.3% | 149,900 |
| 2010/07/08 | 1,074 | 1,079 | 1,068 | 1,077 | +32 | +3.1% | 98,600 |
| 2010/07/07 | 1,068 | 1,068 | 1,034 | 1,045 | -26 | -2.4% | 76,100 |
| 2010/07/06 | 1,050 | 1,071 | 1,037 | 1,071 | +18 | +1.7% | 106,600 |
| 2010/07/05 | 1,056 | 1,062 | 1,047 | 1,053 | +10 | +1% | 89,400 |
| 2010/07/02 | 1,061 | 1,061 | 1,036 | 1,043 | +6 | +0.6% | 127,200 |
| 2010/07/01 | 1,042 | 1,057 | 1,025 | 1,037 | -25 | -2.4% | 236,900 |
| 2010/06/30 | 1,064 | 1,076 | 1,051 | 1,062 | -42 | -3.8% | 155,700 |
| 2010/06/29 | 1,130 | 1,137 | 1,097 | 1,104 | -31 | -2.7% | 106,400 |
| 2010/06/28 | 1,127 | 1,141 | 1,125 | 1,135 | +4 | +0.4% | 134,500 |
| 2010/06/25 | 1,131 | 1,137 | 1,126 | 1,131 | -26 | -2.2% | 122,900 |
| 2010/06/24 | 1,142 | 1,168 | 1,140 | 1,157 | +2 | +0.2% | 72,000 |
| 2010/06/23 | 1,149 | 1,162 | 1,147 | 1,155 | -19 | -1.6% | 90,200 |
| 2010/06/22 | 1,182 | 1,184 | 1,161 | 1,174 | -29 | -2.4% | 143,800 |
| 2010/06/21 | 1,188 | 1,207 | 1,177 | 1,203 | +23 | +1.9% | 145,900 |
| 2010/06/18 | 1,166 | 1,198 | 1,160 | 1,180 | +25 | +2.2% | 413,300 |
| 2010/06/17 | 1,179 | 1,179 | 1,147 | 1,155 | -13 | -1.1% | 182,800 |
| 2010/06/16 | 1,164 | 1,177 | 1,161 | 1,168 | +11 | +1% | 200,800 |
3601～
3650
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
