5191 住友理工

5191
2025/07/15
時価
1860億円
PER 予
9.52倍
2010年以降
赤字-128.15倍
(2010-2025年)
PBR
0.86倍
2010年以降
0.32-0.94倍
(2010-2025年)
配当 予
3.19%
ROE 予
9.08%
ROA 予
4.33%
資料
Link
CSV,JSON

株価チャート

株価

7/15

前日 (7/14)
1,764
始値
1,750
高値
1,790
安値
1,743
終値 +1.36%
1,788
出来高 +4.86%
140,300

乖離率

株価(5日)
移動平均値
+2.23%
1,749
株価(25日)
移動平均値
+6.81%
1,674
出来高(5日)
移動平均値
-1.52%
142,460

2025/02/19~2025/07/15

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
07/151,7501,7901,7431,788+1.36%140,3001860億2853万+6.81%9.520.86
07/141,7601,7781,7521,764+1.26%133,8001835億3150万+5.69%9.390.85
07/111,7441,7541,7331,742+0.81%100,9001812億4256万+4.56%9.270.84
07/101,7241,7341,7151,728+0.23%175,2001797億8596万+3.85%9.20.84
07/091,7161,7281,6951,724+1.83%162,1001793億6979万+3.67%9.180.83
07/081,6721,6971,6721,693+1.26%125,0001761億4447万+1.8%9.010.82
07/071,7221,7371,6721,672-4.13%157,1001739億5957万+0.48%8.90.81
07/041,7441,7581,7311,744+0.46%145,8001814億5065万+4.74%9.290.84
07/031,7001,7561,6991,736+3.09%284,4001806億1831万+4.26%9.240.84
07/021,6381,6991,6381,684+1.88%216,3001752億808万+1.26%8.970.81
07/011,6501,6611,6431,653-0.9%139,7001719億8275万-0.54%8.80.8
06/301,6631,6781,6451,668+1.77%273,6001735億4340万+0.3%8.880.81
06/271,6261,6501,6151,639+1.42%248,0001705億2615万-1.44%8.730.79
06/261,5961,6161,5951,616+1.57%156,5001681億3317万-2.94%8.60.78
06/251,5981,6011,5751,591-0.44%106,2001655億3210万-4.44%8.470.77
06/241,6121,6161,5791,598+0.19%211,2001662億6040万-4.14%8.510.77
06/231,6211,6211,5891,595-1.91%201,6001659億4827万-4.49%8.490.77
06/201,6471,6531,6221,626-1.22%258,7001691億7360万-2.75%8.660.79
06/191,6801,6871,6351,646-1.38%225,1001712億5445万-1.61%8.760.8
06/181,6501,6711,6501,669+1.71%149,5001736億4744万-0.18%8.890.81
06/171,6181,6411,6121,641+1.05%248,2001707億3424万-1.85%8.740.79
06/161,6421,6481,6231,624-1.46%158,2001689億6551万-2.93%8.650.79
06/131,6651,6691,6371,648-1.67%234,1001714億6254万-1.67%8.770.8
06/121,6801,6841,6561,676-0.12%155,9001743億7574万0%8.920.81
06/111,6681,6841,6621,678+0.24%163,2001745億8382万+0.12%8.930.81
06/101,7061,7061,6711,674-1.12%158,6001741億6765万0%8.910.81
06/091,7001,7121,6931,693-0.18%108,4001761億4447万+1.26%9.010.82
06/061,6911,7051,6871,696-0.12%115,4001764億5659万+1.62%9.030.82
06/051,7001,7091,6931,698-0.59%114,2001766億6468万+1.86%9.040.82
06/041,7191,7321,7081,708-0.41%153,4001777億511万+2.64%9.090.83
06/031,7101,7171,6881,715-0.06%182,6001784億3341万+3.31%9.130.83
06/021,7201,7351,7121,716-0.64%143,2001785億3745万+3.81%9.140.83
05/301,6761,7371,6711,727+1.83%205,2001796億8192万+5.05%9.20.83
05/291,6641,7081,6601,696+1.92%211,8001764億5659万+3.79%9.030.82
05/281,6831,6901,6631,664-1.13%194,0001731億2722万+2.46%8.860.8
05/271,6631,6881,6631,683+0.9%130,3001751億404万+4.15%8.960.81
05/261,7031,7201,6681,668-0.42%254,7001735億4340万+3.86%8.880.81
05/231,6551,6941,6471,675+3.4%294,3001742億7170万+5.02%8.920.81
05/221,6231,6381,5961,620-1.82%456,3001685億4934万+2.27%8.630.78
05/211,6651,6751,6501,650-0.66%126,1001716億7062万+4.9%8.790.8
05/201,6381,6661,6351,661+1.03%242,5001728億1510万+6.34%8.840.8
05/191,6311,6561,6161,644-0.24%206,7001710億4637万+6%8.750.79
05/161,6381,6531,6061,648+0.55%277,9001714億6254万+7.15%8.770.8
05/151,6441,6551,6301,639-1.32%203,3001705億2615万+7.33%8.730.79
05/141,6721,6781,6421,661-0.66%202,6001728億1510万+9.71%8.840.8
05/131,7001,7151,6521,672-0.95%434,3001739億5957万+11.02%8.90.81
05/121,6521,6981,6401,688+1.87%433,3001756億2425万+12.08%8.990.82
05/091,7051,7671,6211,657-0.78%797,8001723億9892万+9.88%8.820.8
05/081,6371,6861,6321,670+2.9%283,3001737億5148万+10.6%8.890.81
05/071,6231,6361,6061,6230%131,3001688億6147万+7.27%8.640.78
05/021,6341,6441,6091,623-0.12%126,8001688億6147万+6.78%8.640.78
05/011,6261,6281,6021,625-0.43%129,5001690億6955万+6.28%8.650.79
04/301,6351,6501,6131,632+0.31%254,0001697億9785万+6.04%8.690.79
04/281,6331,6501,6201,627+1.31%254,6001692億7764万+5.04%8.660.79
04/251,5501,6091,5501,606+3.81%269,8001670億9274万+3.08%8.550.78
04/241,5351,5751,5291,547+2.93%227,7001609億5422万-1.4%8.240.75
04/231,5221,5231,4891,503+1.76%468,4001563億7633万-4.93%80.73
04/221,4401,4771,4401,477+2.21%158,1001536億7122万-7.28%7.860.71
04/211,4531,4621,4311,445-0.89%298,8001503億4185万-9.91%7.690.7
04/181,4301,4591,4291,458+2.39%139,5001516億9441万-9.78%7.760.7
04/171,3991,4241,3871,424+1.64%174,0001481億5695万-12.58%7.580.69
04/161,3911,4101,3841,401+0.72%271,3001457億6397万-14.68%7.460.68
04/151,3851,4051,3801,391+2.35%148,4001447億2354万-15.95%7.410.67
04/141,3801,3821,3571,359-0.07%175,4001413億9417万-18.53%7.240.66
04/111,3511,3601,3051,360-3.2%243,9001414億9821万-19.24%7.240.66
04/101,4971,4971,4001,405+7.83%332,5001461億8014万-17.21%7.480.68
04/091,3251,3311,2871,303-5.37%175,5001355億6777万-23.62%6.940.63
04/081,3571,4221,3571,377+5.19%276,3001432億6694万-19.9%7.330.67
04/071,1801,3431,1801,309-11.55%429,4001361億9203万-24.34%6.970.63
04/041,5781,5891,4501,480-10.41%362,0001539億8335万-15.09%7.880.72
04/031,6501,6591,6401,652-4.89%278,7001718億7871万-5.55%8.80.8
04/021,7471,7571,7161,737+1.11%222,6001807億2235万-0.52%9.250.84
04/011,7531,7661,7181,718-1.26%146,1001787億4554万-1.38%9.150.83
03/311,7571,7701,7251,740-2.9%210,8001810億3448万0%6.590.84
03/281,7831,8151,7801,792-3.14%248,8001864億4470万+3.11%6.790.87
03/271,8521,8641,8261,850-1.96%229,7001924億7919万+6.69%7.010.89
03/261,8881,9011,8741,887+1.18%233,2001963億2877万+9.01%7.150.91
03/251,8661,8851,8561,865-0.16%131,6001940億3983万+8.05%7.060.9
03/241,8761,8831,8591,868-0.43%134,2001943億5196万+8.54%7.070.9
03/211,8551,9101,8551,876+1.52%307,6001951億8430万+9.39%7.10.91
03/191,8121,8501,8121,848+2.27%166,7001922億7110万+8.07%70.89
03/181,7811,8301,7801,807+3.2%214,4001880億535万+5.92%6.840.87
03/171,7511,7641,7441,7510%94,9001821億7895万+2.7%6.630.85
03/141,7451,7591,7361,751-1.07%189,1001821億7895万+2.58%6.630.85
03/131,7501,7761,7461,770+0.91%146,6001841億5576万+3.57%6.70.86
03/121,7141,7691,7141,754+2.33%280,8001824億9108万+2.57%6.640.85
03/111,7011,7211,6751,714-0.87%367,8001783億2936万+0.29%6.490.83
03/101,7801,8091,7111,729-2.1%361,2001798億9001万+0.93%6.550.84
03/071,6691,7791,6631,766+5.5%549,4001837億3959万+2.91%6.690.85
03/061,6601,7031,6601,674+2.64%372,8001741億6765万-2.5%6.340.81
03/051,6141,6461,6141,631+0.06%195,6001696億9381万-4.79%6.180.79
03/041,6351,6571,6081,630-1.15%217,8001695億8977万-4.73%6.170.79
03/031,6431,6611,6281,649+1.54%263,1001715億6658万-3.51%6.240.8
02/281,6251,6491,6091,624-0.67%257,6001689億6551万-4.81%6.150.79
02/271,6161,6491,6081,635+2.44%525,8001701億998万-3.99%6.190.79
02/261,6191,6211,5891,596-1.97%218,7001660億5231万-6.12%6.040.77
02/251,6511,6561,6271,628-1.99%180,0001693億8168万-4.12%6.160.79
02/211,6881,6931,6501,661-1.31%177,2001728億1510万-1.95%6.290.8
02/201,7271,7291,6811,683-1.87%202,3001751億404万-0.41%6.370.81
02/191,7541,7561,7151,715-2.28%114,0001784億3341万+1.9%6.490.83

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,455
9/25
1,328
3/18
946,200
8/9
--+14.94%
9/25
-18.46%
11/21
2009年
3月期
1,613
5/7
547
2/19
741,800
3/17
--+27.21%
3/24
-29.26%
10/10
2010年
3月期
1,301
3/31
756
4/1
1,066,900
1/29
1353億5864万-+19.06%
7/29
-14.62%
10/5
2011年
3月期
1,340
4/6
821
3/15
995,100
8/19
1394億1628万854億1848万+10.85%
12/7
-22.18%
3/15
2012年
3月期
1,143
10/28

8/4
817
1/17
574,300
10/28
1189億2000万850億231万+10.21%
2/23
-11.84%
8/22
2013年
3月期
1,154
3/11
671
10/10
505,900
10/2
1200億6446万698億1218万+14.67%
2/7
-15.16%
10/3
2014年
3月期
1,170
5/8
798
6/7
692,900
5/24
1217億2914万830億2551万+10.31%
1/20
-17.95%
6/3
2015年
3月期
1,187
6/26

6/23
851
1/16
1,217,200
3/20
1234億9881万885億4042万+12.01%
6/23
-9.37%
5/8
2016年
3月期
1,168
4/16
863
1/21
1,015,300
4/24
1215億2199万897億8894万+17.83%
2/1
-10.91%
1/21
2017年
3月期
1,235
3/13
770
6/24
608,700
10/28
1284億9286万801億1296万+11.35%
12/9
-11.11%
6/24
2018年
3月期
1,321
1/10
1,001
3/26
743,700
10/30
1374億4054万1041億4684万+10.58%
5/12
-15.47%
2/14
2019年
3月期
1,283
5/15
829
12/26

12/25
348,000
11/5
1334億8692万862億5148万+11.39%
1/25
-18.77%
12/25
2020年
3月期
1,088
12/13
505
3/24
493,600
3/24
1131億9857万525億4161万+15.44%
9/13
-27.39%
3/23
2021年
3月期
754
3/29
477
8/3
866,000
2/2
784億4827万496億2841万+15.81%
2/5
-17.99%
8/3
2022年
3月期
828
8/2
540
3/8
664,200
7/26
861億4744万561億8311万+10.48%
7/28
-15.27%
11/9
2023年
3月期
719
2/21

2/20

他2件
533
5/19
1,396,900
2/1
748億677万554億5481万+11.78%
2/1
-9.34%
3/16
2024年
3月期
1,369
3/25
647
4/7

4/6
2,280,200
8/1
1424億3460万673億1569万+16.96%
8/23
-11.07%
10/4
2025年
3月期
1,910
3/21
1,159
8/5
1,857,500
1/29
1987億2175万1205億8561万+15.28%
6/20
-24.33%
4/7
最新1,788
2025/7/15
140,3001860億2853万+6.81%
1,674

年間値上がり率

1995/12/29 vs 1994/12/29
-24%(0.76倍)
1996/12/27 vs 1995/12/29
10%(1.1倍)
1997/12/30 vs 1996/12/27
-18%(0.82倍)
1998/12/30 vs 1997/12/30
24%(1.24倍)
1999/12/30 vs 1998/12/30
-38%(0.62倍)
2000/12/29 vs 1999/12/30
60%(1.6倍)
2001/12/28 vs 2000/12/29
-37%(0.63倍)
2002/12/30 vs 2001/12/28
24%(1.24倍)
2003/12/30 vs 2002/12/30
50%(1.5倍)
2004/12/30 vs 2003/12/30
-3%(0.97倍)
2005/12/30 vs 2004/12/30
18%(1.18倍)
2006/12/29 vs 2005/12/30
16%(1.16倍)
2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
30%(1.3倍)
2010/12/30 vs 2009/12/30
17%(1.17倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-39%(0.61倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
74%(1.74倍)
2024/12/30 vs 2023/12/29
54%(1.54倍)
2025/07/15 vs 2024/12/30
10%(1.1倍)
過去安値
477円(2020/08/03)
275%(3.75倍)
1,788円(7/15)