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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,480 | 3,484 | 3,426 | 3,456 | +19 | +0.6% | 589,500 |
| 2025/09/11 | 3,418 | 3,453 | 3,413 | 3,437 | +20 | +0.6% | 323,600 |
| 2025/09/10 | 3,456 | 3,459 | 3,408 | 3,417 | -61 | -1.8% | 375,200 |
| 2025/09/09 | 3,536 | 3,565 | 3,471 | 3,478 | -24 | -0.7% | 548,300 |
| 2025/09/08 | 3,450 | 3,506 | 3,413 | 3,502 | +102 | +3% | 707,500 |
| 2025/09/05 | 3,375 | 3,406 | 3,373 | 3,400 | +37 | +1.1% | 579,200 |
| 2025/09/04 | 3,362 | 3,391 | 3,341 | 3,363 | +1 | ±0% | 307,700 |
| 2025/09/03 | 3,375 | 3,386 | 3,348 | 3,362 | +8 | +0.2% | 652,800 |
| 2025/09/02 | 3,359 | 3,396 | 3,343 | 3,354 | +19 | +0.6% | 533,800 |
| 2025/09/01 | 3,300 | 3,363 | 3,298 | 3,335 | +38 | +1.2% | 562,700 |
| 2025/08/29 | 3,307 | 3,327 | 3,297 | 3,297 | -27 | -0.8% | 377,800 |
| 2025/08/28 | 3,304 | 3,339 | 3,301 | 3,324 | +29 | +0.9% | 1,230,300 |
| 2025/08/27 | 3,325 | 3,325 | 3,283 | 3,295 | -35 | -1.1% | 337,800 |
| 2025/08/26 | 3,382 | 3,384 | 3,327 | 3,330 | -52 | -1.5% | 498,000 |
| 2025/08/25 | 3,360 | 3,386 | 3,360 | 3,382 | +56 | +1.7% | 497,600 |
| 2025/08/22 | 3,320 | 3,329 | 3,297 | 3,326 | +4 | +0.1% | 460,500 |
| 2025/08/21 | 3,323 | 3,350 | 3,299 | 3,322 | -26 | -0.8% | 454,600 |
| 2025/08/20 | 3,433 | 3,454 | 3,340 | 3,348 | -24 | -0.7% | 669,400 |
| 2025/08/19 | 3,368 | 3,388 | 3,340 | 3,372 | +17 | +0.5% | 327,500 |
| 2025/08/18 | 3,340 | 3,375 | 3,330 | 3,355 | +32 | +1% | 459,800 |
| 2025/08/15 | 3,350 | 3,350 | 3,295 | 3,323 | -19 | -0.6% | 406,200 |
| 2025/08/14 | 3,368 | 3,384 | 3,311 | 3,342 | -28 | -0.8% | 332,400 |
| 2025/08/13 | 3,400 | 3,414 | 3,369 | 3,370 | -3 | -0.1% | 495,000 |
| 2025/08/12 | 3,400 | 3,421 | 3,360 | 3,373 | -41 | -1.2% | 723,100 |
| 2025/08/08 | 3,370 | 3,415 | 3,352 | 3,414 | +62 | +1.8% | 661,300 |
| 2025/08/07 | 3,375 | 3,382 | 3,348 | 3,352 | -39 | -1.2% | 457,100 |
| 2025/08/06 | 3,431 | 3,435 | 3,359 | 3,391 | -30 | -0.9% | 712,300 |
| 2025/08/05 | 3,400 | 3,476 | 3,285 | 3,421 | +53 | +1.6% | 2,025,500 |
| 2025/08/04 | 3,269 | 3,368 | 3,269 | 3,368 | -41 | -1.2% | 837,800 |
| 2025/08/01 | 3,385 | 3,411 | 3,364 | 3,409 | +43 | +1.3% | 716,200 |
| 2025/07/31 | 3,323 | 3,383 | 3,305 | 3,366 | +45 | +1.4% | 594,300 |
| 2025/07/30 | 3,264 | 3,325 | 3,259 | 3,321 | +49 | +1.5% | 409,600 |
| 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 |
1～
50
件表示中 / 3783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 | 345,600円 | -2.0% | -10.5% | 3.62% | 16.61倍 | 0.66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 |
| ＤＭＧ森精 | 308,500円 | -5.7% | -16.5% | 3.40% | 21.87倍 | 1.41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 |
| 三井Ｅ＆Ｓ | 419,500円 | +7.9% | -17.1% | 0.72% | 21.16倍 | 2.49倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| 日精工 | 79,900円 | -4.6% | -24.3% | 4.26% | 55.79倍 | 0.60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 |
| ナブテスコ | 322,500円 | +6.4% | +42.2% | 2.48% | 26.30倍 | 1.42倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
