住友重機械工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 3,688 | 3,747 | 3,638 | 3,650 | -31 | -0.8% | 713,700 |
| 2023/12/06 | 3,560 | 3,692 | 3,560 | 3,681 | +119 | +3.3% | 608,700 |
| 2023/12/05 | 3,572 | 3,614 | 3,561 | 3,562 | -1 | ±0% | 546,900 |
| 2023/12/04 | 3,552 | 3,582 | 3,527 | 3,563 | +10 | +0.3% | 315,200 |
| 2023/12/01 | 3,573 | 3,589 | 3,547 | 3,553 | +24 | +0.7% | 421,800 |
| 2023/11/30 | 3,479 | 3,542 | 3,473 | 3,529 | +21 | +0.6% | 787,800 |
| 2023/11/29 | 3,499 | 3,530 | 3,490 | 3,508 | -14 | -0.4% | 276,100 |
| 2023/11/28 | 3,526 | 3,535 | 3,503 | 3,522 | +17 | +0.5% | 273,400 |
| 2023/11/27 | 3,570 | 3,570 | 3,494 | 3,505 | -46 | -1.3% | 256,600 |
| 2023/11/24 | 3,542 | 3,568 | 3,533 | 3,551 | +65 | +1.9% | 276,400 |
| 2023/11/22 | 3,452 | 3,513 | 3,448 | 3,486 | +29 | +0.8% | 276,200 |
| 2023/11/21 | 3,421 | 3,467 | 3,401 | 3,457 | +13 | +0.4% | 417,100 |
| 2023/11/20 | 3,500 | 3,532 | 3,426 | 3,444 | -47 | -1.3% | 364,900 |
| 2023/11/17 | 3,423 | 3,494 | 3,417 | 3,491 | +65 | +1.9% | 275,000 |
| 2023/11/16 | 3,445 | 3,451 | 3,389 | 3,426 | -17 | -0.5% | 282,300 |
| 2023/11/15 | 3,432 | 3,453 | 3,398 | 3,443 | +41 | +1.2% | 296,900 |
| 2023/11/14 | 3,380 | 3,422 | 3,362 | 3,402 | +40 | +1.2% | 304,400 |
| 2023/11/13 | 3,407 | 3,427 | 3,340 | 3,362 | -19 | -0.6% | 347,500 |
| 2023/11/10 | 3,285 | 3,385 | 3,285 | 3,381 | -22 | -0.6% | 608,300 |
| 2023/11/09 | 3,367 | 3,424 | 3,349 | 3,403 | +46 | +1.4% | 498,000 |
| 2023/11/08 | 3,500 | 3,508 | 3,338 | 3,357 | -136 | -3.9% | 611,700 |
| 2023/11/07 | 3,561 | 3,569 | 3,486 | 3,493 | -68 | -1.9% | 336,600 |
| 2023/11/06 | 3,525 | 3,585 | 3,493 | 3,561 | +88 | +2.5% | 517,800 |
| 2023/11/02 | 3,555 | 3,571 | 3,465 | 3,473 | -45 | -1.3% | 445,300 |
| 2023/11/01 | 3,482 | 3,524 | 3,467 | 3,518 | +95 | +2.8% | 465,800 |
| 2023/10/31 | 3,420 | 3,434 | 3,352 | 3,423 | +36 | +1.1% | 534,300 |
| 2023/10/30 | 3,468 | 3,471 | 3,363 | 3,387 | -148 | -4.2% | 546,400 |
| 2023/10/27 | 3,504 | 3,540 | 3,487 | 3,535 | +49 | +1.4% | 344,600 |
| 2023/10/26 | 3,535 | 3,551 | 3,472 | 3,486 | -49 | -1.4% | 364,500 |
| 2023/10/25 | 3,570 | 3,581 | 3,524 | 3,535 | +21 | +0.6% | 385,300 |
| 2023/10/24 | 3,521 | 3,530 | 3,420 | 3,514 | -27 | -0.8% | 367,300 |
| 2023/10/23 | 3,536 | 3,560 | 3,506 | 3,541 | +8 | +0.2% | 302,600 |
| 2023/10/20 | 3,508 | 3,560 | 3,505 | 3,533 | -12 | -0.3% | 314,500 |
| 2023/10/19 | 3,528 | 3,580 | 3,520 | 3,545 | -49 | -1.4% | 214,300 |
| 2023/10/18 | 3,650 | 3,659 | 3,560 | 3,594 | -9 | -0.2% | 290,900 |
| 2023/10/17 | 3,657 | 3,668 | 3,589 | 3,603 | -18 | -0.5% | 194,200 |
| 2023/10/16 | 3,602 | 3,642 | 3,596 | 3,621 | -43 | -1.2% | 266,800 |
| 2023/10/13 | 3,630 | 3,700 | 3,611 | 3,664 | -26 | -0.7% | 283,400 |
| 2023/10/12 | 3,650 | 3,707 | 3,641 | 3,690 | +80 | +2.2% | 391,600 |
| 2023/10/11 | 3,621 | 3,634 | 3,581 | 3,610 | -10 | -0.3% | 343,100 |
| 2023/10/10 | 3,554 | 3,626 | 3,540 | 3,620 | +106 | +3% | 316,800 |
| 2023/10/06 | 3,492 | 3,550 | 3,455 | 3,514 | +22 | +0.6% | 356,700 |
| 2023/10/05 | 3,470 | 3,492 | 3,428 | 3,492 | +34 | +1% | 333,900 |
| 2023/10/04 | 3,525 | 3,536 | 3,453 | 3,458 | -127 | -3.5% | 505,400 |
| 2023/10/03 | 3,699 | 3,700 | 3,581 | 3,585 | -136 | -3.7% | 436,100 |
| 2023/10/02 | 3,814 | 3,854 | 3,721 | 3,721 | -71 | -1.9% | 562,500 |
| 2023/09/29 | 3,867 | 3,870 | 3,771 | 3,792 | -85 | -2.2% | 479,100 |
| 2023/09/28 | 3,880 | 3,927 | 3,843 | 3,877 | +17 | +0.4% | 387,200 |
| 2023/09/27 | 3,795 | 3,860 | 3,781 | 3,860 | +2 | +0.1% | 474,300 |
| 2023/09/26 | 3,861 | 3,872 | 3,822 | 3,858 | -3 | -0.1% | 316,700 |
101～
150
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「住友重」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 |
|---|---|---|---|---|---|---|---|---|
| 住友重 | 438,100円 | +2.6% | -6.0% | 2.85% | 13.00倍 | 0.86倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| アマダ | 175,500円 | +8.0% | +14.9% | 3.25% | 15.05倍 | 1.12倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| ローツェ | 3,090,000円 | +29.5% | +16.4% | 0.52% | 23.74倍 | 5.90倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| セガサミーＨＤ | 208,400円 | +18.8% | +8.1% | 2.26% | 16.08倍 | 1.27倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| ＴＨＫ | 350,300円 | +3.7% | +13.9% | 1.43% | 20.65倍 | 1.20倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
市場注目の銘柄
チャート関連のコラム
