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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 2,727 | 2,785 | 2,710 | 2,751 | +97 | +3.7% | 749,400 |
2021/12/22 | 2,650 | 2,672 | 2,650 | 2,654 | +7 | +0.3% | 224,600 |
2021/12/21 | 2,642 | 2,664 | 2,623 | 2,647 | +60 | +2.3% | 307,400 |
2021/12/20 | 2,603 | 2,624 | 2,575 | 2,587 | -52 | -2% | 401,800 |
2021/12/17 | 2,653 | 2,671 | 2,634 | 2,639 | -7 | -0.3% | 508,300 |
2021/12/16 | 2,673 | 2,680 | 2,629 | 2,646 | +19 | +0.7% | 334,700 |
2021/12/15 | 2,601 | 2,645 | 2,601 | 2,627 | +10 | +0.4% | 322,000 |
2021/12/14 | 2,625 | 2,636 | 2,594 | 2,617 | -7 | -0.3% | 482,900 |
2021/12/13 | 2,692 | 2,699 | 2,615 | 2,624 | -39 | -1.5% | 404,800 |
2021/12/10 | 2,696 | 2,708 | 2,653 | 2,663 | -21 | -0.8% | 443,000 |
2021/12/09 | 2,716 | 2,732 | 2,658 | 2,684 | -57 | -2.1% | 525,600 |
2021/12/08 | 2,733 | 2,748 | 2,708 | 2,741 | -2 | -0.1% | 414,200 |
2021/12/07 | 2,709 | 2,748 | 2,678 | 2,743 | +89 | +3.4% | 745,100 |
2021/12/06 | 2,625 | 2,670 | 2,618 | 2,654 | +29 | +1.1% | 453,600 |
2021/12/03 | 2,569 | 2,629 | 2,528 | 2,625 | +99 | +3.9% | 574,500 |
2021/12/02 | 2,474 | 2,549 | 2,474 | 2,526 | +5 | +0.2% | 580,400 |
2021/12/01 | 2,485 | 2,533 | 2,475 | 2,521 | ±0 | ±0% | 888,400 |
2021/11/30 | 2,590 | 2,618 | 2,519 | 2,521 | -31 | -1.2% | 916,600 |
2021/11/29 | 2,578 | 2,594 | 2,540 | 2,552 | -96 | -3.6% | 809,800 |
2021/11/26 | 2,737 | 2,737 | 2,630 | 2,648 | -99 | -3.6% | 494,900 |
2021/11/25 | 2,745 | 2,759 | 2,741 | 2,747 | +19 | +0.7% | 250,500 |
2021/11/24 | 2,715 | 2,757 | 2,709 | 2,728 | +12 | +0.4% | 541,900 |
2021/11/22 | 2,677 | 2,729 | 2,666 | 2,716 | +6 | +0.2% | 549,800 |
2021/11/19 | 2,700 | 2,720 | 2,690 | 2,710 | -7 | -0.3% | 549,400 |
2021/11/18 | 2,702 | 2,728 | 2,695 | 2,717 | -24 | -0.9% | 374,300 |
2021/11/17 | 2,807 | 2,812 | 2,741 | 2,741 | -64 | -2.3% | 304,000 |
2021/11/16 | 2,847 | 2,850 | 2,799 | 2,805 | -50 | -1.8% | 443,900 |
2021/11/15 | 2,892 | 2,905 | 2,852 | 2,855 | -27 | -0.9% | 232,500 |
2021/11/12 | 2,858 | 2,925 | 2,852 | 2,882 | +23 | +0.8% | 233,400 |
2021/11/11 | 2,842 | 2,876 | 2,840 | 2,859 | +8 | +0.3% | 161,600 |
2021/11/10 | 2,871 | 2,890 | 2,851 | 2,851 | -7 | -0.2% | 275,300 |
2021/11/09 | 2,950 | 2,959 | 2,858 | 2,858 | -92 | -3.1% | 277,000 |
2021/11/08 | 2,968 | 2,979 | 2,940 | 2,950 | +17 | +0.6% | 279,500 |
2021/11/05 | 2,997 | 2,999 | 2,915 | 2,933 | -77 | -2.6% | 207,500 |
2021/11/04 | 2,983 | 3,025 | 2,951 | 3,010 | +103 | +3.5% | 463,900 |
2021/11/02 | 2,931 | 2,937 | 2,886 | 2,907 | -29 | -1% | 519,800 |
2021/11/01 | 3,015 | 3,045 | 2,878 | 2,936 | +6 | +0.2% | 744,300 |
2021/10/29 | 2,956 | 2,999 | 2,923 | 2,930 | -22 | -0.7% | 749,400 |
2021/10/28 | 2,935 | 2,970 | 2,906 | 2,952 | -30 | -1% | 630,000 |
2021/10/27 | 2,985 | 2,995 | 2,958 | 2,982 | -3 | -0.1% | 441,700 |
2021/10/26 | 2,964 | 2,998 | 2,940 | 2,985 | +43 | +1.5% | 472,800 |
2021/10/25 | 2,823 | 2,950 | 2,823 | 2,942 | +116 | +4.1% | 640,100 |
2021/10/22 | 2,821 | 2,858 | 2,811 | 2,826 | -35 | -1.2% | 572,000 |
2021/10/21 | 2,927 | 2,936 | 2,861 | 2,861 | -62 | -2.1% | 629,500 |
2021/10/20 | 2,966 | 2,970 | 2,919 | 2,923 | -38 | -1.3% | 556,300 |
2021/10/19 | 2,955 | 2,974 | 2,939 | 2,961 | +14 | +0.5% | 385,400 |
2021/10/18 | 2,942 | 2,956 | 2,919 | 2,947 | +7 | +0.2% | 283,900 |
2021/10/15 | 2,916 | 2,940 | 2,903 | 2,940 | +61 | +2.1% | 309,300 |
2021/10/14 | 2,868 | 2,888 | 2,849 | 2,879 | -4 | -0.1% | 322,000 |
2021/10/13 | 2,911 | 2,924 | 2,882 | 2,883 | -36 | -1.2% | 308,600 |
701~
750
件表示中 / 3572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 |
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 |
日製鋼 | 512,800円 | +5.0% | +2.8% | 1.44% | 24.35倍 | 2.13倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム