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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/07/29 | 3,070 | 3,090 | 3,050 | 3,070 | +25 | +0.8% | 409,300 |
| 2021/07/28 | 3,040 | 3,070 | 3,035 | 3,045 | -30 | -1% | 303,700 |
| 2021/07/27 | 3,090 | 3,100 | 3,075 | 3,075 | +20 | +0.7% | 344,900 |
| 2021/07/26 | 3,025 | 3,065 | 3,015 | 3,055 | +71 | +2.4% | 472,200 |
| 2021/07/21 | 3,015 | 3,060 | 2,979 | 2,984 | +41 | +1.4% | 664,800 |
| 2021/07/20 | 2,952 | 2,975 | 2,938 | 2,943 | -57 | -1.9% | 523,500 |
| 2021/07/19 | 3,025 | 3,045 | 2,998 | 3,000 | -80 | -2.6% | 381,400 |
| 2021/07/16 | 3,050 | 3,110 | 3,050 | 3,080 | +30 | +1% | 377,200 |
| 2021/07/15 | 3,100 | 3,100 | 3,030 | 3,050 | -25 | -0.8% | 381,300 |
| 2021/07/14 | 3,085 | 3,115 | 3,070 | 3,075 | -70 | -2.2% | 401,700 |
| 2021/07/13 | 3,115 | 3,145 | 3,105 | 3,145 | +30 | +1% | 330,100 |
| 2021/07/12 | 3,150 | 3,170 | 3,095 | 3,115 | +55 | +1.8% | 590,600 |
| 2021/07/09 | 3,025 | 3,070 | 2,987 | 3,060 | -35 | -1.1% | 591,900 |
| 2021/07/08 | 3,115 | 3,120 | 3,075 | 3,095 | -25 | -0.8% | 382,000 |
| 2021/07/07 | 3,120 | 3,150 | 3,090 | 3,120 | -95 | -3% | 340,500 |
| 2021/07/06 | 3,265 | 3,270 | 3,195 | 3,215 | -45 | -1.4% | 250,600 |
| 2021/07/05 | 3,225 | 3,280 | 3,200 | 3,260 | +30 | +0.9% | 356,200 |
| 2021/07/02 | 3,160 | 3,235 | 3,145 | 3,230 | +50 | +1.6% | 560,000 |
| 2021/07/01 | 3,200 | 3,220 | 3,150 | 3,180 | +120 | +3.9% | 590,200 |
| 2021/06/30 | 3,055 | 3,080 | 3,035 | 3,060 | +15 | +0.5% | 540,000 |
| 2021/06/29 | 3,080 | 3,080 | 3,020 | 3,045 | -85 | -2.7% | 386,200 |
| 2021/06/28 | 3,135 | 3,150 | 3,110 | 3,130 | -5 | -0.2% | 319,800 |
| 2021/06/25 | 3,130 | 3,145 | 3,110 | 3,135 | +30 | +1% | 292,500 |
| 2021/06/24 | 3,100 | 3,140 | 3,090 | 3,105 | +20 | +0.6% | 278,600 |
| 2021/06/23 | 3,085 | 3,105 | 3,060 | 3,085 | -50 | -1.6% | 439,200 |
| 2021/06/22 | 3,100 | 3,135 | 3,085 | 3,135 | +130 | +4.3% | 435,200 |
| 2021/06/21 | 3,010 | 3,020 | 2,973 | 3,005 | -95 | -3.1% | 736,000 |
| 2021/06/18 | 3,160 | 3,160 | 3,095 | 3,100 | -85 | -2.7% | 504,200 |
| 2021/06/17 | 3,200 | 3,215 | 3,180 | 3,185 | -55 | -1.7% | 399,000 |
| 2021/06/16 | 3,245 | 3,295 | 3,210 | 3,240 | +30 | +0.9% | 407,300 |
| 2021/06/15 | 3,275 | 3,285 | 3,190 | 3,210 | -45 | -1.4% | 406,800 |
| 2021/06/14 | 3,290 | 3,300 | 3,240 | 3,255 | -40 | -1.2% | 335,000 |
| 2021/06/11 | 3,380 | 3,380 | 3,285 | 3,295 | -85 | -2.5% | 561,400 |
| 2021/06/10 | 3,390 | 3,405 | 3,365 | 3,380 | -10 | -0.3% | 214,300 |
| 2021/06/09 | 3,405 | 3,420 | 3,385 | 3,390 | ±0 | ±0% | 186,400 |
| 2021/06/08 | 3,420 | 3,435 | 3,380 | 3,390 | -55 | -1.6% | 316,300 |
801～
850
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
