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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,214 | 3,251 | 3,210 | 3,222 | -5 | -0.2% | 461,500 |
| 2024/11/20 | 3,201 | 3,234 | 3,200 | 3,227 | +27 | +0.8% | 289,000 |
| 2024/11/19 | 3,204 | 3,224 | 3,178 | 3,200 | -8 | -0.2% | 396,100 |
| 2024/11/18 | 3,200 | 3,231 | 3,184 | 3,208 | -29 | -0.9% | 266,000 |
| 2024/11/15 | 3,311 | 3,321 | 3,237 | 3,237 | -58 | -1.8% | 397,000 |
| 2024/11/14 | 3,320 | 3,357 | 3,295 | 3,295 | +8 | +0.2% | 376,900 |
| 2024/11/13 | 3,315 | 3,344 | 3,278 | 3,287 | -40 | -1.2% | 367,200 |
| 2024/11/12 | 3,324 | 3,348 | 3,305 | 3,327 | +8 | +0.2% | 400,700 |
| 2024/11/11 | 3,339 | 3,347 | 3,291 | 3,319 | -37 | -1.1% | 315,700 |
| 2024/11/08 | 3,470 | 3,470 | 3,351 | 3,356 | -85 | -2.5% | 402,900 |
| 2024/11/07 | 3,414 | 3,482 | 3,398 | 3,441 | +56 | +1.7% | 618,200 |
| 2024/11/06 | 3,305 | 3,418 | 3,295 | 3,385 | +107 | +3.3% | 511,700 |
| 2024/11/05 | 3,300 | 3,346 | 3,278 | 3,278 | +3 | +0.1% | 460,500 |
| 2024/11/01 | 3,150 | 3,318 | 3,121 | 3,275 | -171 | -5% | 941,200 |
| 2024/10/31 | 3,438 | 3,458 | 3,404 | 3,446 | +13 | +0.4% | 552,700 |
| 2024/10/30 | 3,430 | 3,456 | 3,422 | 3,433 | +4 | +0.1% | 721,500 |
| 2024/10/29 | 3,452 | 3,461 | 3,420 | 3,429 | -7 | -0.2% | 421,000 |
| 2024/10/28 | 3,354 | 3,447 | 3,332 | 3,436 | +69 | +2% | 435,900 |
| 2024/10/25 | 3,374 | 3,390 | 3,353 | 3,367 | -6 | -0.2% | 274,200 |
| 2024/10/24 | 3,370 | 3,403 | 3,339 | 3,373 | -35 | -1% | 463,500 |
| 2024/10/23 | 3,411 | 3,454 | 3,403 | 3,408 | -42 | -1.2% | 344,200 |
| 2024/10/22 | 3,490 | 3,490 | 3,418 | 3,450 | -44 | -1.3% | 350,200 |
| 2024/10/21 | 3,509 | 3,509 | 3,470 | 3,494 | -15 | -0.4% | 181,000 |
| 2024/10/18 | 3,528 | 3,546 | 3,503 | 3,509 | -3 | -0.1% | 188,600 |
| 2024/10/17 | 3,481 | 3,541 | 3,480 | 3,512 | +42 | +1.2% | 288,500 |
| 2024/10/16 | 3,489 | 3,524 | 3,454 | 3,470 | -79 | -2.2% | 308,300 |
| 2024/10/15 | 3,587 | 3,600 | 3,528 | 3,549 | +9 | +0.3% | 320,000 |
| 2024/10/11 | 3,582 | 3,590 | 3,540 | 3,540 | -1 | ±0% | 367,900 |
| 2024/10/10 | 3,539 | 3,552 | 3,505 | 3,541 | +41 | +1.2% | 298,300 |
| 2024/10/09 | 3,549 | 3,568 | 3,480 | 3,500 | -49 | -1.4% | 442,700 |
| 2024/10/08 | 3,577 | 3,603 | 3,528 | 3,549 | -66 | -1.8% | 255,300 |
| 2024/10/07 | 3,644 | 3,645 | 3,601 | 3,615 | +85 | +2.4% | 443,200 |
| 2024/10/04 | 3,553 | 3,570 | 3,511 | 3,530 | -22 | -0.6% | 350,800 |
| 2024/10/03 | 3,634 | 3,637 | 3,546 | 3,552 | +54 | +1.5% | 480,400 |
| 2024/10/02 | 3,491 | 3,524 | 3,472 | 3,498 | -31 | -0.9% | 392,000 |
| 2024/10/01 | 3,487 | 3,538 | 3,469 | 3,529 | +89 | +2.6% | 332,500 |
| 2024/09/30 | 3,396 | 3,480 | 3,394 | 3,440 | -136 | -3.8% | 646,500 |
| 2024/09/27 | 3,503 | 3,593 | 3,492 | 3,576 | +139 | +4% | 900,300 |
| 2024/09/26 | 3,426 | 3,445 | 3,386 | 3,437 | +46 | +1.4% | 419,100 |
| 2024/09/25 | 3,371 | 3,422 | 3,342 | 3,391 | +78 | +2.4% | 568,600 |
| 2024/09/24 | 3,350 | 3,355 | 3,296 | 3,313 | -23 | -0.7% | 708,700 |
| 2024/09/20 | 3,372 | 3,376 | 3,317 | 3,336 | +22 | +0.7% | 764,800 |
| 2024/09/19 | 3,355 | 3,355 | 3,314 | 3,314 | +52 | +1.6% | 360,600 |
| 2024/09/18 | 3,235 | 3,270 | 3,215 | 3,262 | +62 | +1.9% | 394,200 |
| 2024/09/17 | 3,289 | 3,297 | 3,157 | 3,200 | -70 | -2.1% | 388,800 |
| 2024/09/13 | 3,303 | 3,303 | 3,250 | 3,270 | -30 | -0.9% | 491,300 |
| 2024/09/12 | 3,311 | 3,321 | 3,265 | 3,300 | +54 | +1.7% | 755,100 |
| 2024/09/11 | 3,209 | 3,275 | 3,201 | 3,246 | +8 | +0.2% | 565,200 |
| 2024/09/10 | 3,263 | 3,290 | 3,238 | 3,238 | -29 | -0.9% | 664,800 |
| 2024/09/09 | 3,160 | 3,267 | 3,156 | 3,267 | -2 | -0.1% | 501,400 |
1～
50
件表示中 / 3585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 | 322,200円 | -1.1% | -13.2% | 3.88% | 10.19倍 | 0.59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 |
| フジテック | 581,800円 | +6.8% | +6.9% | 2.84% | 28.38倍 | 2.97倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| ＴＨＫ | 347,500円 | -0.6% | -27.2% | 1.44% | 35.21倍 | 1.07倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| オルガノ | 843,000円 | +9.7% | +21.7% | 1.68% | 18.04倍 | 3.58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 |
| ＤＭＧ森精 | 264,000円 | +2.0% | -19.7% | 3.79% | 37.34倍 | 1.14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
