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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 4,389 | 4,447 | 4,344 | 4,392 | -19 | -0.4% | 731,500 |
| 2024/04/30 | 4,420 | 4,512 | 4,365 | 4,411 | -121 | -2.7% | 1,989,500 |
| 2024/04/26 | 4,465 | 4,549 | 4,433 | 4,532 | +39 | +0.9% | 419,100 |
| 2024/04/25 | 4,625 | 4,631 | 4,493 | 4,493 | -162 | -3.5% | 448,100 |
| 2024/04/24 | 4,620 | 4,656 | 4,604 | 4,655 | +80 | +1.7% | 418,000 |
| 2024/04/23 | 4,602 | 4,620 | 4,546 | 4,575 | +19 | +0.4% | 374,100 |
| 2024/04/22 | 4,575 | 4,594 | 4,510 | 4,556 | +46 | +1% | 315,700 |
| 2024/04/19 | 4,551 | 4,568 | 4,465 | 4,510 | -77 | -1.7% | 501,900 |
| 2024/04/18 | 4,553 | 4,614 | 4,508 | 4,587 | +9 | +0.2% | 367,800 |
| 2024/04/17 | 4,669 | 4,669 | 4,565 | 4,578 | -34 | -0.7% | 469,100 |
| 2024/04/16 | 4,680 | 4,713 | 4,565 | 4,612 | -131 | -2.8% | 513,500 |
| 2024/04/15 | 4,700 | 4,781 | 4,675 | 4,743 | -2 | ±0% | 417,000 |
| 2024/04/12 | 4,730 | 4,771 | 4,717 | 4,745 | +25 | +0.5% | 391,000 |
| 2024/04/11 | 4,618 | 4,740 | 4,609 | 4,720 | +70 | +1.5% | 393,900 |
| 2024/04/10 | 4,660 | 4,683 | 4,604 | 4,650 | -97 | -2% | 422,500 |
| 2024/04/09 | 4,734 | 4,755 | 4,711 | 4,747 | +10 | +0.2% | 242,100 |
| 2024/04/08 | 4,721 | 4,754 | 4,696 | 4,737 | +50 | +1.1% | 272,900 |
| 2024/04/05 | 4,663 | 4,702 | 4,632 | 4,687 | -34 | -0.7% | 298,600 |
| 2024/04/04 | 4,720 | 4,746 | 4,686 | 4,721 | +64 | +1.4% | 412,500 |
| 2024/04/03 | 4,645 | 4,698 | 4,612 | 4,657 | +9 | +0.2% | 361,800 |
| 2024/04/02 | 4,638 | 4,685 | 4,594 | 4,648 | +42 | +0.9% | 367,400 |
| 2024/04/01 | 4,740 | 4,762 | 4,579 | 4,606 | -115 | -2.4% | 326,100 |
| 2024/03/29 | 4,774 | 4,794 | 4,707 | 4,721 | -24 | -0.5% | 432,900 |
| 2024/03/28 | 4,763 | 4,810 | 4,728 | 4,745 | -56 | -1.2% | 419,500 |
| 2024/03/27 | 4,815 | 4,840 | 4,773 | 4,801 | +21 | +0.4% | 433,200 |
| 2024/03/26 | 4,725 | 4,798 | 4,716 | 4,780 | +37 | +0.8% | 415,600 |
| 2024/03/25 | 4,751 | 4,771 | 4,719 | 4,743 | -24 | -0.5% | 341,500 |
| 2024/03/22 | 4,750 | 4,802 | 4,726 | 4,767 | +68 | +1.4% | 595,700 |
| 2024/03/21 | 4,690 | 4,730 | 4,672 | 4,699 | +54 | +1.2% | 573,000 |
| 2024/03/19 | 4,555 | 4,658 | 4,528 | 4,645 | +65 | +1.4% | 544,300 |
| 2024/03/18 | 4,539 | 4,598 | 4,477 | 4,580 | +111 | +2.5% | 671,100 |
| 2024/03/15 | 4,450 | 4,514 | 4,440 | 4,469 | -18 | -0.4% | 770,500 |
| 2024/03/14 | 4,458 | 4,487 | 4,395 | 4,487 | +29 | +0.7% | 479,800 |
| 2024/03/13 | 4,543 | 4,553 | 4,422 | 4,458 | -44 | -1% | 534,200 |
| 2024/03/12 | 4,518 | 4,533 | 4,457 | 4,502 | -81 | -1.8% | 552,300 |
| 2024/03/11 | 4,605 | 4,637 | 4,511 | 4,583 | -92 | -2% | 500,700 |
| 2024/03/08 | 4,715 | 4,742 | 4,665 | 4,675 | -12 | -0.3% | 534,700 |
| 2024/03/07 | 4,698 | 4,790 | 4,655 | 4,687 | +44 | +0.9% | 696,700 |
| 2024/03/06 | 4,508 | 4,653 | 4,507 | 4,643 | +95 | +2.1% | 535,800 |
| 2024/03/05 | 4,460 | 4,569 | 4,448 | 4,548 | +67 | +1.5% | 537,300 |
| 2024/03/04 | 4,490 | 4,500 | 4,451 | 4,481 | -20 | -0.4% | 588,700 |
| 2024/03/01 | 4,459 | 4,520 | 4,426 | 4,501 | +44 | +1% | 542,200 |
| 2024/02/29 | 4,505 | 4,505 | 4,400 | 4,457 | -58 | -1.3% | 974,800 |
| 2024/02/28 | 4,570 | 4,590 | 4,482 | 4,515 | -49 | -1.1% | 429,600 |
| 2024/02/27 | 4,538 | 4,571 | 4,511 | 4,564 | +26 | +0.6% | 496,200 |
| 2024/02/26 | 4,579 | 4,612 | 4,498 | 4,538 | -28 | -0.6% | 540,500 |
| 2024/02/22 | 4,540 | 4,579 | 4,478 | 4,566 | +36 | +0.8% | 620,600 |
| 2024/02/21 | 4,542 | 4,583 | 4,467 | 4,530 | -23 | -0.5% | 456,300 |
| 2024/02/20 | 4,460 | 4,617 | 4,439 | 4,553 | +64 | +1.4% | 661,600 |
| 2024/02/19 | 4,426 | 4,503 | 4,398 | 4,489 | +38 | +0.9% | 557,100 |
1～
50
件表示中 / 3447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 | 439,200円 | +2.6% | -6.0% | 2.85% | 13.08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 |
| ＩＨＩ | 375,100円 | -2.4% | - | 2.67% | - | 1.90倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| ＤＭＧ森精 | 442,500円 | +2.0% | +10.6% | 2.26% | 15.79倍 | 2.12倍 |
|
ＮＣ旋盤・マシニングセンタ（ＭＣ）で最大手格。ＴＯＢで独ＤＭＧを連結化し、経営一体化 |
| ローツェ | 2,843,000円 | +29.5% | +16.4% | 0.56% | 21.84倍 | 5.43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 | 207,600円 | +18.8% | +8.1% | 2.26% | 16.02倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
