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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 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 |
551～
600
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 | 328,900円 | -1.1% | -13.2% | 3.80% | 10.40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 |
| フジテック | 594,700円 | +6.8% | +6.9% | 2.77% | 29.01倍 | 3.04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 | 355,700円 | -0.6% | -27.2% | 1.41% | 36.04倍 | 1.10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 | 876,000円 | +9.7% | +21.7% | 1.62% | 18.75倍 | 3.72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 | 263,500円 | +2.0% | -19.7% | 3.80% | 37.27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
