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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 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 |
2021/08/19 | 2,955 | 2,965 | 2,928 | 2,928 | -65 | -2.2% | 304,300 |
2021/08/18 | 2,994 | 3,010 | 2,975 | 2,993 | +10 | +0.3% | 308,600 |
2021/08/17 | 3,040 | 3,050 | 2,983 | 2,983 | -27 | -0.9% | 456,000 |
2021/08/16 | 3,065 | 3,075 | 3,005 | 3,010 | -115 | -3.7% | 379,800 |
2021/08/13 | 3,205 | 3,205 | 3,120 | 3,125 | -65 | -2% | 271,800 |
2021/08/12 | 3,240 | 3,255 | 3,185 | 3,190 | ±0 | ±0% | 348,200 |
2021/08/11 | 3,190 | 3,230 | 3,185 | 3,190 | +45 | +1.4% | 331,500 |
2021/08/10 | 3,200 | 3,230 | 3,130 | 3,145 | -5 | -0.2% | 530,000 |
2021/08/06 | 3,090 | 3,155 | 3,085 | 3,150 | +80 | +2.6% | 323,000 |
2021/08/05 | 3,065 | 3,105 | 3,055 | 3,070 | -35 | -1.1% | 342,200 |
2021/08/04 | 3,115 | 3,135 | 3,080 | 3,105 | -20 | -0.6% | 331,000 |
2021/08/03 | 3,100 | 3,125 | 3,075 | 3,125 | -10 | -0.3% | 331,900 |
2021/08/02 | 3,080 | 3,165 | 3,045 | 3,135 | +125 | +4.2% | 698,700 |
2021/07/30 | 3,080 | 3,080 | 3,005 | 3,010 | -60 | -2% | 543,100 |
751~
800
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