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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,861 | 3,872 | 3,822 | 3,858 | -3 | -0.1% | 316,700 |
| 2023/09/25 | 3,916 | 3,916 | 3,836 | 3,861 | +15 | +0.4% | 462,900 |
| 2023/09/22 | 3,844 | 3,870 | 3,804 | 3,846 | -34 | -0.9% | 382,100 |
| 2023/09/21 | 3,886 | 3,929 | 3,875 | 3,880 | -4 | -0.1% | 269,500 |
| 2023/09/20 | 3,940 | 3,941 | 3,865 | 3,884 | -52 | -1.3% | 423,900 |
| 2023/09/19 | 3,902 | 3,956 | 3,885 | 3,936 | +32 | +0.8% | 434,100 |
| 2023/09/15 | 3,850 | 3,921 | 3,843 | 3,904 | +100 | +2.6% | 807,700 |
| 2023/09/14 | 3,709 | 3,813 | 3,700 | 3,804 | +108 | +2.9% | 508,700 |
| 2023/09/13 | 3,713 | 3,750 | 3,672 | 3,696 | -3 | -0.1% | 398,900 |
| 2023/09/12 | 3,740 | 3,774 | 3,666 | 3,699 | -20 | -0.5% | 742,400 |
| 2023/09/11 | 3,746 | 3,758 | 3,691 | 3,719 | -27 | -0.7% | 342,700 |
| 2023/09/08 | 3,797 | 3,814 | 3,735 | 3,746 | -87 | -2.3% | 798,900 |
| 2023/09/07 | 3,810 | 3,888 | 3,805 | 3,833 | +23 | +0.6% | 440,200 |
| 2023/09/06 | 3,767 | 3,827 | 3,760 | 3,810 | +33 | +0.9% | 326,200 |
| 2023/09/05 | 3,758 | 3,778 | 3,711 | 3,777 | +29 | +0.8% | 327,000 |
| 2023/09/04 | 3,717 | 3,749 | 3,678 | 3,748 | +47 | +1.3% | 327,700 |
| 2023/09/01 | 3,656 | 3,713 | 3,653 | 3,701 | +48 | +1.3% | 486,500 |
| 2023/08/31 | 3,607 | 3,670 | 3,589 | 3,653 | +47 | +1.3% | 884,900 |
| 2023/08/30 | 3,595 | 3,626 | 3,555 | 3,606 | +41 | +1.2% | 528,400 |
| 2023/08/29 | 3,582 | 3,674 | 3,557 | 3,565 | +52 | +1.5% | 821,400 |
| 2023/08/28 | 3,414 | 3,516 | 3,405 | 3,513 | +114 | +3.4% | 426,900 |
| 2023/08/25 | 3,384 | 3,405 | 3,370 | 3,399 | -12 | -0.4% | 224,500 |
| 2023/08/24 | 3,400 | 3,421 | 3,381 | 3,411 | +4 | +0.1% | 242,000 |
| 2023/08/23 | 3,391 | 3,409 | 3,381 | 3,407 | -6 | -0.2% | 197,300 |
| 2023/08/22 | 3,380 | 3,413 | 3,369 | 3,413 | +49 | +1.5% | 239,900 |
| 2023/08/21 | 3,384 | 3,413 | 3,364 | 3,364 | -5 | -0.1% | 366,300 |
| 2023/08/18 | 3,346 | 3,378 | 3,338 | 3,369 | +17 | +0.5% | 439,700 |
| 2023/08/17 | 3,361 | 3,361 | 3,276 | 3,352 | -3 | -0.1% | 441,700 |
| 2023/08/16 | 3,399 | 3,405 | 3,347 | 3,355 | -99 | -2.9% | 471,000 |
| 2023/08/15 | 3,471 | 3,484 | 3,443 | 3,454 | +19 | +0.6% | 378,200 |
| 2023/08/14 | 3,487 | 3,494 | 3,415 | 3,435 | -70 | -2% | 489,300 |
| 2023/08/10 | 3,420 | 3,510 | 3,396 | 3,505 | +100 | +2.9% | 511,700 |
| 2023/08/09 | 3,497 | 3,503 | 3,378 | 3,405 | -73 | -2.1% | 469,800 |
| 2023/08/08 | 3,426 | 3,498 | 3,424 | 3,478 | +113 | +3.4% | 1,031,900 |
| 2023/08/07 | 3,400 | 3,400 | 3,346 | 3,365 | -47 | -1.4% | 742,000 |
| 2023/08/04 | 3,360 | 3,412 | 3,341 | 3,412 | +13 | +0.4% | 507,500 |
| 2023/08/03 | 3,466 | 3,468 | 3,391 | 3,399 | -97 | -2.8% | 396,000 |
| 2023/08/02 | 3,489 | 3,546 | 3,472 | 3,496 | -28 | -0.8% | 325,900 |
| 2023/08/01 | 3,510 | 3,533 | 3,507 | 3,524 | +31 | +0.9% | 248,600 |
| 2023/07/31 | 3,481 | 3,516 | 3,460 | 3,493 | +62 | +1.8% | 423,300 |
| 2023/07/28 | 3,410 | 3,439 | 3,359 | 3,431 | -20 | -0.6% | 500,100 |
| 2023/07/27 | 3,437 | 3,463 | 3,414 | 3,451 | +10 | +0.3% | 314,900 |
| 2023/07/26 | 3,490 | 3,490 | 3,426 | 3,441 | -44 | -1.3% | 327,400 |
| 2023/07/25 | 3,468 | 3,504 | 3,461 | 3,485 | +33 | +1% | 335,400 |
| 2023/07/24 | 3,430 | 3,478 | 3,427 | 3,452 | +50 | +1.5% | 295,000 |
| 2023/07/21 | 3,401 | 3,430 | 3,369 | 3,402 | +11 | +0.3% | 251,500 |
| 2023/07/20 | 3,400 | 3,418 | 3,380 | 3,391 | -9 | -0.3% | 207,900 |
| 2023/07/19 | 3,360 | 3,400 | 3,349 | 3,400 | +67 | +2% | 284,200 |
| 2023/07/18 | 3,280 | 3,333 | 3,273 | 3,333 | +72 | +2.2% | 328,900 |
| 2023/07/14 | 3,278 | 3,306 | 3,211 | 3,261 | -22 | -0.7% | 483,700 |
151～
200
件表示中 / 3452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 | 443,200円 | +2.6% | -6.0% | 2.82% | 13.16倍 | 0.87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 | 176,000円 | +8.0% | +14.9% | 3.24% | 15.09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 | 3,095,000円 | +29.5% | +16.4% | 0.52% | 23.78倍 | 5.91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 | 218,600円 | +18.8% | +8.1% | 2.15% | 16.86倍 | 1.33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 | 344,100円 | +3.7% | +13.9% | 1.45% | 20.28倍 | 1.18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
