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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/12 | 2,922 | 2,936 | 2,901 | 2,919 | -4 | -0.1% | 300,400 |
2021/10/11 | 2,882 | 2,936 | 2,875 | 2,923 | +49 | +1.7% | 357,900 |
2021/10/08 | 2,905 | 2,934 | 2,871 | 2,874 | +34 | +1.2% | 403,100 |
2021/10/07 | 2,858 | 2,878 | 2,839 | 2,840 | -15 | -0.5% | 298,300 |
2021/10/06 | 2,886 | 2,937 | 2,831 | 2,855 | +4 | +0.1% | 409,500 |
2021/10/05 | 2,870 | 2,882 | 2,835 | 2,851 | -49 | -1.7% | 393,600 |
2021/10/04 | 2,927 | 2,955 | 2,896 | 2,900 | +18 | +0.6% | 350,200 |
2021/10/01 | 2,893 | 2,946 | 2,880 | 2,882 | -59 | -2% | 504,000 |
2021/09/30 | 2,944 | 2,980 | 2,941 | 2,941 | -12 | -0.4% | 473,200 |
2021/09/29 | 2,927 | 2,953 | 2,917 | 2,953 | -57 | -1.9% | 591,400 |
2021/09/28 | 2,966 | 3,020 | 2,950 | 3,010 | +82 | +2.8% | 564,200 |
2021/09/27 | 2,940 | 2,954 | 2,918 | 2,928 | -31 | -1% | 628,200 |
2021/09/24 | 2,999 | 3,005 | 2,937 | 2,959 | +56 | +1.9% | 802,900 |
2021/09/22 | 2,976 | 2,976 | 2,901 | 2,903 | -122 | -4% | 982,600 |
2021/09/21 | 3,035 | 3,065 | 3,015 | 3,025 | -140 | -4.4% | 675,500 |
2021/09/17 | 3,110 | 3,175 | 3,090 | 3,165 | +10 | +0.3% | 750,800 |
2021/09/16 | 3,210 | 3,215 | 3,155 | 3,155 | -20 | -0.6% | 462,300 |
2021/09/15 | 3,175 | 3,175 | 3,135 | 3,175 | -40 | -1.2% | 383,700 |
2021/09/14 | 3,150 | 3,215 | 3,140 | 3,215 | +95 | +3% | 540,100 |
2021/09/13 | 3,110 | 3,125 | 3,080 | 3,120 | ±0 | ±0% | 327,100 |
2021/09/10 | 3,085 | 3,135 | 3,080 | 3,120 | +35 | +1.1% | 547,700 |
2021/09/09 | 3,120 | 3,150 | 3,075 | 3,085 | -45 | -1.4% | 467,400 |
2021/09/08 | 3,080 | 3,130 | 3,075 | 3,130 | +45 | +1.5% | 404,400 |
2021/09/07 | 3,110 | 3,125 | 3,075 | 3,085 | +10 | +0.3% | 349,500 |
2021/09/06 | 3,100 | 3,105 | 3,040 | 3,075 | +30 | +1% | 302,100 |
2021/09/03 | 2,997 | 3,060 | 2,990 | 3,045 | +58 | +1.9% | 374,900 |
2021/09/02 | 2,975 | 3,010 | 2,957 | 2,987 | +37 | +1.3% | 463,400 |
2021/09/01 | 2,885 | 2,956 | 2,878 | 2,950 | +70 | +2.4% | 555,300 |
2021/08/31 | 2,815 | 2,903 | 2,787 | 2,880 | -17 | -0.6% | 709,300 |
2021/08/30 | 2,890 | 2,909 | 2,879 | 2,897 | +42 | +1.5% | 458,600 |
2021/08/27 | 2,842 | 2,859 | 2,829 | 2,855 | -25 | -0.9% | 474,400 |
2021/08/26 | 2,888 | 2,903 | 2,859 | 2,880 | -34 | -1.2% | 420,400 |
2021/08/25 | 2,917 | 2,957 | 2,907 | 2,914 | +17 | +0.6% | 282,800 |
2021/08/24 | 2,862 | 2,921 | 2,859 | 2,897 | +43 | +1.5% | 291,800 |
2021/08/23 | 2,816 | 2,867 | 2,816 | 2,854 | +19 | +0.7% | 637,300 |
2021/08/20 | 2,879 | 2,896 | 2,833 | 2,835 | -93 | -3.2% | 440,200 |
751~
800
件表示中 / 3586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 | 328,700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 | 597,000円 | +6.8% | +6.9% | 2.76% | 29.12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 | 359,000円 | -0.6% | -27.2% | 1.39% | 36.38倍 | 1.11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 | 871,000円 | +9.7% | +21.7% | 1.63% | 18.64倍 | 3.70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 | 263,700円 | +2.0% | -19.7% | 3.79% | 37.29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