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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 2,758 | 2,795 | 2,758 | 2,787 | +29 | +1.1% | 253,200 |
2022/10/18 | 2,777 | 2,778 | 2,749 | 2,758 | +10 | +0.4% | 266,300 |
2022/10/17 | 2,697 | 2,763 | 2,697 | 2,748 | +17 | +0.6% | 437,300 |
2022/10/14 | 2,732 | 2,755 | 2,700 | 2,731 | +49 | +1.8% | 348,400 |
2022/10/13 | 2,680 | 2,694 | 2,673 | 2,682 | -13 | -0.5% | 198,900 |
2022/10/12 | 2,712 | 2,715 | 2,687 | 2,695 | -12 | -0.4% | 277,700 |
2022/10/11 | 2,728 | 2,735 | 2,691 | 2,707 | -65 | -2.3% | 451,500 |
2022/10/07 | 2,769 | 2,793 | 2,764 | 2,772 | -42 | -1.5% | 308,300 |
2022/10/06 | 2,814 | 2,838 | 2,801 | 2,814 | +6 | +0.2% | 243,800 |
2022/10/05 | 2,830 | 2,845 | 2,806 | 2,808 | -3 | -0.1% | 280,000 |
2022/10/04 | 2,791 | 2,825 | 2,776 | 2,811 | +89 | +3.3% | 423,500 |
2022/10/03 | 2,650 | 2,724 | 2,646 | 2,722 | +49 | +1.8% | 415,700 |
2022/09/30 | 2,745 | 2,747 | 2,661 | 2,673 | -72 | -2.6% | 528,500 |
2022/09/29 | 2,732 | 2,757 | 2,711 | 2,745 | +17 | +0.6% | 419,700 |
2022/09/28 | 2,760 | 2,770 | 2,702 | 2,728 | -32 | -1.2% | 363,400 |
2022/09/27 | 2,770 | 2,807 | 2,760 | 2,760 | -2 | -0.1% | 400,600 |
2022/09/26 | 2,853 | 2,854 | 2,744 | 2,762 | -125 | -4.3% | 493,600 |
2022/09/22 | 2,870 | 2,926 | 2,854 | 2,887 | -3 | -0.1% | 378,600 |
2022/09/21 | 2,880 | 2,906 | 2,872 | 2,890 | -12 | -0.4% | 243,400 |
2022/09/20 | 2,915 | 2,938 | 2,898 | 2,902 | +21 | +0.7% | 296,200 |
2022/09/16 | 2,862 | 2,888 | 2,861 | 2,881 | -16 | -0.6% | 531,700 |
2022/09/15 | 2,904 | 2,908 | 2,876 | 2,897 | +2 | +0.1% | 294,300 |
2022/09/14 | 2,881 | 2,919 | 2,873 | 2,895 | -36 | -1.2% | 376,000 |
2022/09/13 | 2,939 | 2,940 | 2,907 | 2,931 | -8 | -0.3% | 235,200 |
2022/09/12 | 2,963 | 2,974 | 2,929 | 2,939 | ±0 | ±0% | 238,900 |
2022/09/09 | 2,944 | 2,945 | 2,915 | 2,939 | +24 | +0.8% | 441,800 |
2022/09/08 | 2,886 | 2,919 | 2,880 | 2,915 | +51 | +1.8% | 465,600 |
2022/09/07 | 2,902 | 2,914 | 2,853 | 2,864 | -45 | -1.5% | 350,200 |
2022/09/06 | 2,908 | 2,916 | 2,892 | 2,909 | +5 | +0.2% | 250,100 |
2022/09/05 | 2,913 | 2,927 | 2,898 | 2,904 | +5 | +0.2% | 318,200 |
2022/09/02 | 2,886 | 2,899 | 2,870 | 2,899 | -5 | -0.2% | 323,600 |
2022/09/01 | 2,916 | 2,933 | 2,891 | 2,904 | -35 | -1.2% | 314,700 |
2022/08/31 | 2,927 | 2,957 | 2,926 | 2,939 | -36 | -1.2% | 346,300 |
2022/08/30 | 2,956 | 2,981 | 2,942 | 2,975 | +51 | +1.7% | 307,100 |
2022/08/29 | 2,915 | 2,932 | 2,908 | 2,924 | -59 | -2% | 338,600 |
2022/08/26 | 2,998 | 3,010 | 2,980 | 2,983 | +12 | +0.4% | 231,900 |
2022/08/25 | 2,957 | 2,991 | 2,941 | 2,971 | +27 | +0.9% | 423,800 |
2022/08/24 | 2,941 | 2,950 | 2,930 | 2,944 | +29 | +1% | 422,100 |
2022/08/23 | 2,890 | 2,928 | 2,888 | 2,915 | +8 | +0.3% | 541,900 |
2022/08/22 | 2,904 | 2,912 | 2,882 | 2,907 | -15 | -0.5% | 795,800 |
2022/08/19 | 2,908 | 2,925 | 2,889 | 2,922 | +14 | +0.5% | 638,700 |
2022/08/18 | 2,922 | 2,934 | 2,896 | 2,908 | -22 | -0.8% | 592,500 |
2022/08/17 | 2,933 | 2,956 | 2,901 | 2,930 | +26 | +0.9% | 496,400 |
2022/08/16 | 2,930 | 2,931 | 2,895 | 2,904 | -35 | -1.2% | 292,700 |
2022/08/15 | 2,943 | 2,964 | 2,933 | 2,939 | -4 | -0.1% | 309,800 |
2022/08/12 | 2,937 | 2,960 | 2,910 | 2,943 | +69 | +2.4% | 646,600 |
2022/08/10 | 2,870 | 2,891 | 2,840 | 2,874 | +20 | +0.7% | 591,900 |
2022/08/09 | 2,901 | 2,906 | 2,853 | 2,854 | -34 | -1.2% | 668,300 |
2022/08/08 | 2,845 | 2,891 | 2,816 | 2,888 | -122 | -4.1% | 997,300 |
2022/08/05 | 2,945 | 3,020 | 2,943 | 3,010 | +50 | +1.7% | 452,100 |
501~
550
件表示中 / 3571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 | 330,100円 | -1.1% | -13.2% | 3.79% | 10.44倍 | 0.60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 |
三浦工 | 356,200円 | +9.9% | +9.0% | 1.54% | 19.25倍 | 2.28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 |
フジテック | 552,800円 | +6.8% | +6.9% | 2.98% | 26.96倍 | 2.90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 |
DMG森精 | 294,600円 | +2.0% | +10.6% | 3.39% | 11.57倍 | 1.27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 |
ローツェ | 222,500円 | +29.5% | +16.4% | 0.72% | 17.12倍 | 3.50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 |
市場注目の銘柄
チャート関連のコラム