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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 2,931.5 | 2,956.5 | 2,881.5 | 2,922 | +240.5 | +9% | 793,700 |
| 2025/04/09 | 2,700 | 2,719 | 2,640 | 2,681.5 | -96 | -3.5% | 546,300 |
| 2025/04/08 | 2,768.5 | 2,853 | 2,740 | 2,777.5 | +109 | +4.1% | 652,900 |
| 2025/04/07 | 2,693.5 | 2,722.5 | 2,574.5 | 2,668.5 | -179.5 | -6.3% | 1,099,900 |
| 2025/04/04 | 2,885 | 2,907.5 | 2,775 | 2,848 | -102.5 | -3.5% | 1,024,500 |
| 2025/04/03 | 2,945 | 2,981 | 2,930.5 | 2,950.5 | -114.5 | -3.7% | 621,700 |
| 2025/04/02 | 3,056 | 3,070 | 3,019 | 3,065 | +12 | +0.4% | 380,700 |
| 2025/04/01 | 3,087 | 3,094 | 3,053 | 3,053 | +3 | +0.1% | 515,500 |
| 2025/03/31 | 3,085 | 3,086 | 3,028 | 3,050 | -91 | -2.9% | 610,400 |
| 2025/03/28 | 3,223 | 3,235 | 3,132 | 3,141 | -119 | -3.7% | 563,100 |
| 2025/03/27 | 3,266 | 3,279 | 3,233 | 3,260 | -29 | -0.9% | 377,100 |
| 2025/03/26 | 3,273 | 3,311 | 3,256 | 3,289 | +19 | +0.6% | 432,900 |
| 2025/03/25 | 3,261 | 3,284 | 3,247 | 3,270 | +11 | +0.3% | 239,300 |
| 2025/03/24 | 3,264 | 3,279 | 3,230 | 3,259 | -6 | -0.2% | 320,200 |
| 2025/03/21 | 3,265 | 3,326 | 3,259 | 3,265 | -25 | -0.8% | 619,600 |
| 2025/03/19 | 3,289 | 3,342 | 3,289 | 3,290 | +11 | +0.3% | 390,200 |
| 2025/03/18 | 3,300 | 3,304 | 3,261 | 3,279 | +22 | +0.7% | 460,700 |
| 2025/03/17 | 3,228 | 3,269 | 3,228 | 3,257 | +59 | +1.8% | 351,900 |
| 2025/03/14 | 3,126 | 3,198 | 3,126 | 3,198 | +27 | +0.9% | 679,300 |
| 2025/03/13 | 3,172 | 3,213 | 3,151 | 3,171 | +1 | ±0% | 450,800 |
| 2025/03/12 | 3,200 | 3,232 | 3,164 | 3,170 | -95 | -2.9% | 665,000 |
| 2025/03/11 | 3,230 | 3,276 | 3,185 | 3,265 | +48 | +1.5% | 661,400 |
| 2025/03/10 | 3,230 | 3,230 | 3,181 | 3,217 | +16 | +0.5% | 346,300 |
| 2025/03/07 | 3,175 | 3,225 | 3,171 | 3,201 | -9 | -0.3% | 466,800 |
| 2025/03/06 | 3,088 | 3,233 | 3,087 | 3,210 | +150 | +4.9% | 636,000 |
| 2025/03/05 | 3,025 | 3,069 | 3,010 | 3,060 | +51 | +1.7% | 391,600 |
| 2025/03/04 | 3,020 | 3,026 | 2,976 | 3,009 | -16 | -0.5% | 308,300 |
| 2025/03/03 | 3,025 | 3,045 | 3,007 | 3,025 | -10 | -0.3% | 351,900 |
| 2025/02/28 | 3,030 | 3,043 | 3,000 | 3,035 | -29 | -0.9% | 650,100 |
| 2025/02/27 | 3,006 | 3,064 | 2,998 | 3,064 | +69 | +2.3% | 413,200 |
| 2025/02/26 | 3,016 | 3,018 | 2,972.5 | 2,995 | -9 | -0.3% | 294,800 |
| 2025/02/25 | 2,950 | 3,015 | 2,950 | 3,004 | +14.5 | +0.5% | 414,100 |
| 2025/02/21 | 2,967 | 2,997 | 2,959.5 | 2,989.5 | +27.5 | +0.9% | 422,100 |
| 2025/02/20 | 2,951 | 2,981 | 2,936 | 2,962 | -25.5 | -0.9% | 407,000 |
| 2025/02/19 | 2,959.5 | 3,027 | 2,953.5 | 2,987.5 | +37 | +1.3% | 593,000 |
| 2025/02/18 | 2,954.5 | 2,974 | 2,928 | 2,950.5 | +26.5 | +0.9% | 586,000 |
| 2025/02/17 | 2,998 | 2,998.5 | 2,918.5 | 2,924 | -24 | -0.8% | 790,500 |
| 2025/02/14 | 3,150 | 3,164 | 2,941 | 2,948 | -183 | -5.8% | 1,359,500 |
| 2025/02/13 | 3,123 | 3,132 | 3,107 | 3,131 | +49 | +1.6% | 532,700 |
| 2025/02/12 | 3,090 | 3,117 | 3,047 | 3,082 | -26 | -0.8% | 592,500 |
| 2025/02/10 | 3,090 | 3,126 | 3,081 | 3,108 | +13 | +0.4% | 261,200 |
| 2025/02/07 | 3,097 | 3,104 | 3,070 | 3,095 | +4 | +0.1% | 222,400 |
| 2025/02/06 | 3,080 | 3,104 | 3,076 | 3,091 | +11 | +0.4% | 368,700 |
| 2025/02/05 | 3,080 | 3,091 | 3,065 | 3,080 | +35 | +1.1% | 478,100 |
| 2025/02/04 | 3,071 | 3,093 | 3,045 | 3,045 | +25 | +0.8% | 310,200 |
| 2025/02/03 | 3,141 | 3,157 | 3,012 | 3,020 | -188 | -5.9% | 906,600 |
| 2025/01/31 | 3,198 | 3,223 | 3,187 | 3,208 | -10 | -0.3% | 411,100 |
| 2025/01/30 | 3,190 | 3,218 | 3,122 | 3,218 | +41 | +1.3% | 481,300 |
| 2025/01/29 | 3,208 | 3,219 | 3,170 | 3,177 | -45 | -1.4% | 408,300 |
| 2025/01/28 | 3,180 | 3,239 | 3,165 | 3,222 | +27 | +0.8% | 538,600 |
1～
50
件表示中 / 3677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 | 292,200円 | +1.8% | +7.8% | 4.28% | 12.54倍 | 0.55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 | 133,100円 | +0.4% | -8.7% | 4.66% | 11.88倍 | 0.82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 |
| 日製鋼 | 529,400円 | +6.9% | +12.8% | 1.44% | 24.35倍 | 2.15倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| 三浦工 | 277,100円 | +55.0% | +9.0% | 1.98% | 14.98倍 | 1.84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 |
| ＤＭＧ森精 | 236,900円 | -5.7% | -16.5% | 4.43% | 16.80倍 | 1.07倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
市場注目の銘柄
チャート関連のコラム
