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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/07/13 | 3,280 | 3,299 | 3,252 | 3,283 | +3 | +0.1% | 422,200 |
| 2023/07/12 | 3,345 | 3,345 | 3,275 | 3,280 | -46 | -1.4% | 385,200 |
| 2023/07/11 | 3,381 | 3,386 | 3,313 | 3,326 | -34 | -1% | 293,100 |
| 2023/07/10 | 3,390 | 3,391 | 3,334 | 3,360 | +1 | ±0% | 457,100 |
| 2023/07/07 | 3,405 | 3,405 | 3,344 | 3,359 | -82 | -2.4% | 532,600 |
| 2023/07/06 | 3,464 | 3,512 | 3,434 | 3,441 | -37 | -1.1% | 526,000 |
| 2023/07/05 | 3,460 | 3,481 | 3,431 | 3,478 | +6 | +0.2% | 280,300 |
| 2023/07/04 | 3,516 | 3,521 | 3,470 | 3,472 | -47 | -1.3% | 260,100 |
| 2023/07/03 | 3,472 | 3,528 | 3,472 | 3,519 | +81 | +2.4% | 510,200 |
| 2023/06/30 | 3,431 | 3,448 | 3,397 | 3,438 | +6 | +0.2% | 669,700 |
| 2023/06/29 | 3,424 | 3,455 | 3,415 | 3,432 | -39 | -1.1% | 465,500 |
| 2023/06/28 | 3,433 | 3,474 | 3,407 | 3,471 | +68 | +2% | 545,100 |
| 2023/06/27 | 3,405 | 3,408 | 3,370 | 3,403 | -2 | -0.1% | 483,900 |
| 2023/06/26 | 3,380 | 3,417 | 3,338 | 3,405 | +28 | +0.8% | 412,000 |
| 2023/06/23 | 3,441 | 3,453 | 3,358 | 3,377 | -38 | -1.1% | 928,500 |
| 2023/06/22 | 3,415 | 3,439 | 3,404 | 3,415 | +13 | +0.4% | 581,700 |
| 2023/06/21 | 3,391 | 3,421 | 3,388 | 3,402 | -9 | -0.3% | 646,200 |
| 2023/06/20 | 3,423 | 3,432 | 3,383 | 3,411 | -25 | -0.7% | 448,200 |
| 2023/06/19 | 3,528 | 3,529 | 3,431 | 3,436 | -68 | -1.9% | 494,400 |
| 2023/06/16 | 3,498 | 3,528 | 3,467 | 3,504 | +3 | +0.1% | 1,370,600 |
| 2023/06/15 | 3,530 | 3,532 | 3,483 | 3,501 | -10 | -0.3% | 763,900 |
| 2023/06/14 | 3,465 | 3,538 | 3,462 | 3,511 | +97 | +2.8% | 901,500 |
| 2023/06/13 | 3,362 | 3,428 | 3,359 | 3,414 | +62 | +1.8% | 484,300 |
| 2023/06/12 | 3,350 | 3,392 | 3,342 | 3,352 | +16 | +0.5% | 541,400 |
| 2023/06/09 | 3,287 | 3,342 | 3,280 | 3,336 | +54 | +1.6% | 760,800 |
| 2023/06/08 | 3,345 | 3,357 | 3,267 | 3,282 | -28 | -0.8% | 564,900 |
| 2023/06/07 | 3,313 | 3,377 | 3,295 | 3,310 | +33 | +1% | 715,900 |
| 2023/06/06 | 3,209 | 3,287 | 3,200 | 3,277 | +45 | +1.4% | 560,600 |
| 2023/06/05 | 3,225 | 3,250 | 3,208 | 3,232 | +62 | +2% | 404,800 |
| 2023/06/02 | 3,140 | 3,170 | 3,130 | 3,170 | +55 | +1.8% | 266,700 |
| 2023/06/01 | 3,125 | 3,135 | 3,100 | 3,115 | +5 | +0.2% | 336,600 |
| 2023/05/31 | 3,165 | 3,180 | 3,095 | 3,110 | -85 | -2.7% | 628,100 |
| 2023/05/30 | 3,170 | 3,195 | 3,145 | 3,195 | ±0 | ±0% | 415,100 |
| 2023/05/29 | 3,240 | 3,245 | 3,185 | 3,195 | +10 | +0.3% | 298,500 |
| 2023/05/26 | 3,225 | 3,235 | 3,185 | 3,185 | -35 | -1.1% | 287,000 |
201～
250
件表示中 / 3467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 | 426,000円 | +2.6% | -6.0% | 2.93% | 12.65倍 | 0.84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 |
| ローツェ | 3,025,000円 | +29.5% | +16.4% | 0.53% | 23.24倍 | 5.78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 | 221,100円 | -4.9% | -19.7% | 2.26% | 12.25倍 | 1.34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 |
| オルガノ | 881,000円 | +3.1% | -1.8% | 1.20% | 25.14倍 | 3.97倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| 三浦工 | 324,000円 | +9.9% | +9.0% | 1.70% | 16.69倍 | 1.98倍 |
|
産業小型ボイラーで国内５割超占有。メンテが安定収益源。省力需要を追い風に海外開拓 |
市場注目の銘柄
チャート関連のコラム
