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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 2,983 | 2,983 | 2,952 | 2,960 | -40 | -1.3% | 291,400 |
| 2022/08/03 | 3,000 | 3,005 | 2,973 | 3,000 | -20 | -0.7% | 250,000 |
| 2022/08/02 | 3,025 | 3,025 | 2,991 | 3,020 | -45 | -1.5% | 247,600 |
| 2022/08/01 | 3,070 | 3,095 | 3,055 | 3,065 | +40 | +1.3% | 232,800 |
| 2022/07/29 | 3,060 | 3,060 | 3,010 | 3,025 | -35 | -1.1% | 228,200 |
| 2022/07/28 | 3,055 | 3,075 | 3,025 | 3,060 | +20 | +0.7% | 285,500 |
| 2022/07/27 | 3,030 | 3,050 | 3,005 | 3,040 | -10 | -0.3% | 207,700 |
| 2022/07/26 | 3,055 | 3,060 | 3,030 | 3,050 | +20 | +0.7% | 222,300 |
| 2022/07/25 | 3,140 | 3,140 | 3,020 | 3,030 | -60 | -1.9% | 503,100 |
| 2022/07/22 | 3,065 | 3,100 | 3,055 | 3,090 | +20 | +0.7% | 373,300 |
| 2022/07/21 | 3,045 | 3,080 | 3,035 | 3,070 | +10 | +0.3% | 317,300 |
| 2022/07/20 | 3,060 | 3,070 | 3,040 | 3,060 | +60 | +2% | 409,100 |
| 2022/07/19 | 2,995 | 3,030 | 2,984 | 3,000 | +69 | +2.4% | 479,800 |
| 2022/07/15 | 2,950 | 2,959 | 2,912 | 2,931 | -20 | -0.7% | 288,400 |
| 2022/07/14 | 2,921 | 2,972 | 2,916 | 2,951 | +20 | +0.7% | 486,700 |
| 2022/07/13 | 2,936 | 2,956 | 2,904 | 2,931 | +30 | +1% | 403,600 |
| 2022/07/12 | 2,936 | 2,936 | 2,888 | 2,901 | -50 | -1.7% | 306,000 |
| 2022/07/11 | 2,960 | 2,967 | 2,930 | 2,951 | +37 | +1.3% | 385,100 |
| 2022/07/08 | 2,901 | 2,943 | 2,893 | 2,914 | +36 | +1.3% | 508,000 |
| 2022/07/07 | 2,899 | 2,911 | 2,840 | 2,878 | +8 | +0.3% | 485,200 |
| 2022/07/06 | 2,839 | 2,884 | 2,815 | 2,870 | -66 | -2.2% | 477,600 |
| 2022/07/05 | 2,949 | 2,962 | 2,917 | 2,936 | ±0 | ±0% | 224,800 |
| 2022/07/04 | 2,943 | 2,963 | 2,906 | 2,936 | ±0 | ±0% | 345,900 |
| 2022/07/01 | 3,015 | 3,025 | 2,928 | 2,936 | -59 | -2% | 445,400 |
| 2022/06/30 | 3,035 | 3,050 | 2,973 | 2,995 | -40 | -1.3% | 503,000 |
| 2022/06/29 | 3,060 | 3,060 | 3,000 | 3,035 | -20 | -0.7% | 307,300 |
| 2022/06/28 | 3,060 | 3,080 | 3,040 | 3,055 | +10 | +0.3% | 222,500 |
| 2022/06/27 | 3,070 | 3,075 | 3,030 | 3,045 | +49 | +1.6% | 280,500 |
| 2022/06/24 | 2,999 | 3,005 | 2,939 | 2,996 | -34 | -1.1% | 522,300 |
| 2022/06/23 | 3,060 | 3,070 | 3,025 | 3,030 | -55 | -1.8% | 306,500 |
| 2022/06/22 | 3,105 | 3,135 | 3,075 | 3,085 | -10 | -0.3% | 426,400 |
| 2022/06/21 | 3,060 | 3,145 | 3,055 | 3,095 | +80 | +2.7% | 480,400 |
| 2022/06/20 | 3,120 | 3,135 | 2,991 | 3,015 | -105 | -3.4% | 443,500 |
| 2022/06/17 | 3,095 | 3,140 | 3,065 | 3,120 | -80 | -2.5% | 862,200 |
| 2022/06/16 | 3,215 | 3,255 | 3,195 | 3,200 | +50 | +1.6% | 387,500 |
| 2022/06/15 | 3,195 | 3,200 | 3,135 | 3,150 | -15 | -0.5% | 470,400 |
| 2022/06/14 | 3,145 | 3,170 | 3,110 | 3,165 | -30 | -0.9% | 468,400 |
| 2022/06/13 | 3,195 | 3,200 | 3,155 | 3,195 | -55 | -1.7% | 530,900 |
| 2022/06/10 | 3,250 | 3,275 | 3,225 | 3,250 | -45 | -1.4% | 351,500 |
| 2022/06/09 | 3,300 | 3,320 | 3,280 | 3,295 | ±0 | ±0% | 316,500 |
| 2022/06/08 | 3,290 | 3,320 | 3,290 | 3,295 | +40 | +1.2% | 405,200 |
| 2022/06/07 | 3,240 | 3,285 | 3,225 | 3,255 | +40 | +1.2% | 320,600 |
| 2022/06/06 | 3,160 | 3,220 | 3,145 | 3,215 | +55 | +1.7% | 360,200 |
| 2022/06/03 | 3,165 | 3,185 | 3,140 | 3,160 | ±0 | ±0% | 226,700 |
| 2022/06/02 | 3,135 | 3,165 | 3,110 | 3,160 | +25 | +0.8% | 391,100 |
| 2022/06/01 | 3,060 | 3,145 | 3,060 | 3,135 | +105 | +3.5% | 471,600 |
| 2022/05/31 | 3,075 | 3,100 | 3,020 | 3,030 | -50 | -1.6% | 506,800 |
| 2022/05/30 | 3,085 | 3,105 | 3,065 | 3,080 | +35 | +1.1% | 466,100 |
| 2022/05/27 | 3,040 | 3,055 | 3,020 | 3,045 | +59 | +2% | 411,000 |
| 2022/05/26 | 2,980 | 3,005 | 2,968 | 2,986 | +19 | +0.6% | 539,700 |
551～
600
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 | 327,500円 | -1.1% | -13.2% | 3.82% | 10.36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 | 352,900円 | +9.9% | +9.0% | 1.56% | 19.07倍 | 2.26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 | 565,000円 | +6.8% | +6.9% | 2.92% | 27.56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 |
| ＤＭＧ森精 | 294,000円 | +2.0% | +10.6% | 3.40% | 11.55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 | 222,800円 | +29.5% | +16.4% | 0.72% | 17.15倍 | 3.51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
