！決算発表予定日 2024/05/09
5191東証P貸借
業種 ゴム製品
住友理工 株価時系列データ
PTS
1,272.9
円
(11:26)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,369 (24/03/25) | 706 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,369 (24/03/25) | 1,034 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,056 | 1,369 | 1,034 | 1,276 | +220 | +20.8 | 17,704,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 606 | 1,191 | 591 | 1,056 | +450 | +74.3 | 51,396,000 |
| 2022 | 603 | 639 | 533 | 606 | +12 | +2.0 | 29,096,900 |
| 2021 | 609 | 828 | 567 | 594 | -14 | -2.3 | 42,409,800 |
| 2020 | 980 | 980 | 477 | 608 | -382 | -38.6 | 35,404,700 |
| 2019 | 876 | 1,092 | 725 | 990 | +79 | +8.7 | 21,757,000 |
| 2018 | 1,225 | 1,321 | 829 | 911 | -295 | -24.5 | 27,143,200 |
| 2017 | 1,144 | 1,245 | 1,026 | 1,206 | +58 | +5.1 | 26,470,200 |
| 2016 | 1,015 | 1,154 | 770 | 1,148 | +135 | +13.3 | 28,873,500 |
| 2015 | 909 | 1,168 | 851 | 1,013 | +104 | +11.4 | 62,697,300 |
| 2014 | 1,034 | 1,187 | 855 | 909 | -119 | -11.6 | 62,885,200 |
| 2013 | 889 | 1,170 | 798 | 1,028 | +163 | +18.8 | 41,184,800 |
| 2012 | 870 | 1,078 | 671 | 865 | +12 | +1.4 | 35,185,100 |
| 2011 | 1,145 | 1,192 | 821 | 853 | -271 | -24.1 | 39,651,100 |
| 2010 | 963 | 1,340 | 830 | 1,124 | +167 | +17.5 | 62,296,100 |
| 2009 | 757 | 1,295 | 547 | 957 | +221 | +30.0 | 56,680,100 |
| 2008 | 1,865 | 1,932 | 643 | 736 | -1,185 | -61.7 | 59,073,300 |
| 2007 | 2,000 | 2,455 | 1,655 | 1,921 | -104 | -5.1 | 53,146,200 |
| 2006 | 1,742 | 2,100 | 1,545 | 2,025 | +283 | +16.3 | 41,365,200 |
| 2005 | 1,499 | 1,845 | 1,321 | 1,742 | +260 | +17.5 | 34,575,000 |
| 2004 | 1,522 | 1,551 | 1,260 | 1,482 | -40 | -2.6 | 21,097,200 |
| 2003 | 1,025 | 1,701 | 996 | 1,522 | +505 | +49.7 | 24,326,000 |
| 2002 | 826 | 1,184 | 783 | 1,017 | +199 | +24.3 | 15,836,000 |
| 2001 | 1,309 | 1,440 | 771 | 818 | -472 | -36.6 | 14,525,000 |
| 2000 | 805 | 1,360 | 700 | 1,290 | +485 | +60.3 | 16,578,000 |
| 1999 | 1,298 | 1,500 | 772 | 805 | -492 | -37.9 | 10,651,000 |
| 1998 | 1,080 | 1,490 | 1,000 | 1,297 | +247 | +23.5 | 8,494,000 |
| 1997 | 1,240 | 1,480 | 950 | 1,050 | -230 | -18.0 | 14,120,000 |
| 1996 | 1,140 | 1,490 | 1,130 | 1,280 | +120 | +10.3 | 8,224,000 |
| 1995 | 1,554 | 1,563 | 763 | 1,160 | -367 | -24.0 | 7,183,602 |
| 1994 | 1,199 | 1,745 | 1,163 | 1,527 | +328 | +27.4 | 9,000,209 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて