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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 3,289 | 3,303 | 3,261 | 3,272 | -43 | -1.3% | 509,400 |
| 2025/07/28 | 3,252 | 3,317 | 3,243 | 3,315 | +71 | +2.2% | 528,600 |
| 2025/07/25 | 3,286 | 3,287 | 3,230 | 3,244 | -73 | -2.2% | 500,100 |
| 2025/07/24 | 3,288 | 3,318 | 3,266 | 3,317 | +41 | +1.3% | 662,400 |
| 2025/07/23 | 3,190 | 3,285 | 3,185 | 3,276 | +191 | +6.2% | 994,200 |
| 2025/07/22 | 3,075 | 3,118 | 3,065 | 3,085 | +11 | +0.4% | 476,500 |
| 2025/07/18 | 3,102 | 3,111 | 3,067 | 3,074 | +16 | +0.5% | 290,200 |
| 2025/07/17 | 3,030 | 3,068 | 3,018 | 3,058 | +8 | +0.3% | 354,900 |
| 2025/07/16 | 3,099 | 3,105 | 3,050 | 3,050 | -58 | -1.9% | 457,500 |
| 2025/07/15 | 3,125 | 3,132 | 3,087 | 3,108 | -21 | -0.7% | 322,200 |
| 2025/07/14 | 3,090 | 3,143 | 3,085 | 3,129 | +14 | +0.4% | 425,400 |
| 2025/07/11 | 3,071 | 3,118 | 3,050 | 3,115 | +80 | +2.6% | 505,900 |
| 2025/07/10 | 3,067 | 3,067 | 3,020 | 3,035 | -37 | -1.2% | 463,400 |
| 2025/07/09 | 3,073 | 3,084 | 3,052 | 3,072 | +29 | +1% | 355,900 |
| 2025/07/08 | 2,996 | 3,054 | 2,983 | 3,043 | +23 | +0.8% | 517,100 |
| 2025/07/07 | 3,069 | 3,070 | 3,016 | 3,020 | -56 | -1.8% | 378,100 |
| 2025/07/04 | 3,150 | 3,152 | 3,070 | 3,076 | -74 | -2.3% | 462,600 |
| 2025/07/03 | 3,057 | 3,150 | 3,057 | 3,150 | +108 | +3.6% | 1,074,000 |
| 2025/07/02 | 2,994 | 3,054 | 2,988.5 | 3,042 | +37 | +1.2% | 826,900 |
| 2025/07/01 | 2,986.5 | 3,077 | 2,972 | 3,005 | +42.5 | +1.4% | 1,222,200 |
| 2025/06/30 | 2,989 | 2,996 | 2,952.5 | 2,962.5 | +8 | +0.3% | 569,200 |
| 2025/06/27 | 2,933.5 | 2,980 | 2,920 | 2,954.5 | +11 | +0.4% | 715,300 |
| 2025/06/26 | 2,914 | 2,960 | 2,908 | 2,943.5 | +27 | +0.9% | 693,300 |
| 2025/06/25 | 2,906 | 2,921.5 | 2,874 | 2,916.5 | +43.5 | +1.5% | 685,900 |
| 2025/06/24 | 2,898.5 | 2,942.5 | 2,861 | 2,873 | +24.5 | +0.9% | 693,900 |
| 2025/06/23 | 2,800 | 2,862 | 2,800 | 2,848.5 | +52 | +1.9% | 801,400 |
| 2025/06/20 | 2,824 | 2,827 | 2,796.5 | 2,796.5 | -27.5 | -1% | 653,800 |
| 2025/06/19 | 2,882 | 2,885 | 2,824 | 2,824 | -74.5 | -2.6% | 468,400 |
| 2025/06/18 | 2,872.5 | 2,898.5 | 2,852 | 2,898.5 | -1 | ±0% | 457,900 |
| 2025/06/17 | 2,888.5 | 2,901 | 2,881.5 | 2,899.5 | +8 | +0.3% | 447,200 |
| 2025/06/16 | 2,889.5 | 2,908 | 2,874 | 2,891.5 | +21 | +0.7% | 313,900 |
| 2025/06/13 | 2,913 | 2,925 | 2,870.5 | 2,870.5 | -56.5 | -1.9% | 535,300 |
| 2025/06/12 | 2,921 | 2,938 | 2,904.5 | 2,927 | -7 | -0.2% | 377,200 |
| 2025/06/11 | 2,919 | 2,944 | 2,916 | 2,934 | +28 | +1% | 305,700 |
| 2025/06/10 | 2,960 | 2,973 | 2,901.5 | 2,906 | -31.5 | -1.1% | 580,200 |
| 2025/06/09 | 3,000 | 3,003 | 2,937.5 | 2,937.5 | -61.5 | -2.1% | 534,900 |
| 2025/06/06 | 2,988 | 3,011 | 2,985.5 | 2,999 | +13.5 | +0.5% | 306,400 |
| 2025/06/05 | 3,000 | 3,017 | 2,985 | 2,985.5 | -57.5 | -1.9% | 502,600 |
| 2025/06/04 | 3,071 | 3,079 | 3,025 | 3,043 | -28 | -0.9% | 672,200 |
| 2025/06/03 | 2,971.5 | 3,139 | 2,960 | 3,071 | +99.5 | +3.3% | 940,700 |
| 2025/06/02 | 2,999 | 3,014 | 2,952 | 2,971.5 | -63.5 | -2.1% | 857,500 |
| 2025/05/30 | 2,998.5 | 3,044 | 2,990 | 3,035 | +12 | +0.4% | 371,400 |
| 2025/05/29 | 2,973.5 | 3,029 | 2,973.5 | 3,023 | +42.5 | +1.4% | 360,100 |
| 2025/05/28 | 2,990 | 3,005 | 2,965 | 2,980.5 | +26.5 | +0.9% | 419,400 |
| 2025/05/27 | 2,935 | 2,965.5 | 2,933.5 | 2,954 | +21.5 | +0.7% | 213,500 |
| 2025/05/26 | 2,920 | 2,939 | 2,913 | 2,932.5 | +21 | +0.7% | 297,100 |
| 2025/05/23 | 2,913.5 | 2,942.5 | 2,906 | 2,911.5 | +4.5 | +0.2% | 359,400 |
| 2025/05/22 | 2,910 | 2,923.5 | 2,885 | 2,907 | -50.5 | -1.7% | 408,100 |
| 2025/05/21 | 2,953 | 2,967 | 2,946 | 2,957.5 | +4.5 | +0.2% | 394,300 |
| 2025/05/20 | 3,000 | 3,020 | 2,942.5 | 2,953 | -15.5 | -0.5% | 479,400 |
1～
50
件表示中 / 3751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 | 327,200円 | +1.8% | +7.8% | 3.82% | 14.04倍 | 0.61倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| 三井海洋 | 614,000円 | -11.6% | +36.4% | 1.95% | 9.82倍 | 2.25倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ジェイテクト | 127,000円 | -6.1% | +45.7% | 4.72% | 20.21倍 | 0.54倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| 三浦工 | 298,800円 | +8.0% | +24.5% | 2.24% | 13.05倍 | 1.69倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| 日精工 | 72,100円 | -4.6% | -24.3% | 4.72% | 50.35倍 | 0.54倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
市場注目の銘柄
チャート関連のコラム
