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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 3,250 | 3,310 | 3,235 | 3,280 | +50 | +1.5% | 306,100 |
| 2021/05/17 | 3,245 | 3,285 | 3,195 | 3,230 | +10 | +0.3% | 416,900 |
| 2021/05/14 | 3,215 | 3,260 | 3,195 | 3,220 | +65 | +2.1% | 453,500 |
| 2021/05/13 | 3,175 | 3,220 | 3,120 | 3,155 | -70 | -2.2% | 546,900 |
| 2021/05/12 | 3,270 | 3,295 | 3,170 | 3,225 | -80 | -2.4% | 584,200 |
| 2021/05/11 | 3,280 | 3,400 | 3,275 | 3,305 | +55 | +1.7% | 1,228,700 |
| 2021/05/10 | 3,230 | 3,300 | 3,230 | 3,250 | +45 | +1.4% | 499,100 |
| 2021/05/07 | 3,175 | 3,225 | 3,155 | 3,205 | +40 | +1.3% | 508,100 |
| 2021/05/06 | 3,140 | 3,205 | 3,125 | 3,165 | ±0 | ±0% | 632,500 |
| 2021/04/30 | 3,135 | 3,190 | 3,130 | 3,165 | +45 | +1.4% | 365,200 |
| 2021/04/28 | 3,185 | 3,190 | 3,115 | 3,120 | -70 | -2.2% | 500,300 |
| 2021/04/27 | 3,185 | 3,240 | 3,150 | 3,190 | +10 | +0.3% | 568,100 |
| 2021/04/26 | 3,180 | 3,200 | 3,160 | 3,180 | +45 | +1.4% | 417,200 |
| 2021/04/23 | 3,135 | 3,150 | 3,110 | 3,135 | -20 | -0.6% | 283,800 |
| 2021/04/22 | 3,120 | 3,170 | 3,100 | 3,155 | +95 | +3.1% | 436,000 |
| 2021/04/21 | 3,070 | 3,095 | 3,025 | 3,060 | -105 | -3.3% | 426,700 |
| 2021/04/20 | 3,255 | 3,260 | 3,150 | 3,165 | -130 | -3.9% | 468,200 |
| 2021/04/19 | 3,335 | 3,340 | 3,295 | 3,295 | -40 | -1.2% | 531,500 |
| 2021/04/16 | 3,335 | 3,350 | 3,290 | 3,335 | +10 | +0.3% | 493,600 |
| 2021/04/15 | 3,300 | 3,330 | 3,295 | 3,325 | +45 | +1.4% | 482,900 |
| 2021/04/14 | 3,270 | 3,295 | 3,225 | 3,280 | -10 | -0.3% | 574,600 |
| 2021/04/13 | 3,250 | 3,310 | 3,235 | 3,290 | +65 | +2% | 668,800 |
| 2021/04/12 | 3,255 | 3,270 | 3,210 | 3,225 | ±0 | ±0% | 334,200 |
| 2021/04/09 | 3,295 | 3,295 | 3,210 | 3,225 | -45 | -1.4% | 550,800 |
| 2021/04/08 | 3,260 | 3,275 | 3,235 | 3,270 | -20 | -0.6% | 490,500 |
| 2021/04/07 | 3,195 | 3,295 | 3,165 | 3,290 | +75 | +2.3% | 654,400 |
| 2021/04/06 | 3,205 | 3,240 | 3,170 | 3,215 | +20 | +0.6% | 645,000 |
| 2021/04/05 | 3,150 | 3,215 | 3,135 | 3,195 | +75 | +2.4% | 513,000 |
| 2021/04/02 | 3,115 | 3,165 | 3,110 | 3,120 | +55 | +1.8% | 326,600 |
| 2021/04/01 | 3,125 | 3,145 | 3,045 | 3,065 | -10 | -0.3% | 388,600 |
| 2021/03/31 | 3,100 | 3,120 | 3,045 | 3,075 | -15 | -0.5% | 448,200 |
| 2021/03/30 | 3,050 | 3,105 | 3,030 | 3,090 | -15 | -0.5% | 678,900 |
| 2021/03/29 | 3,175 | 3,175 | 3,065 | 3,105 | -10 | -0.3% | 575,800 |
| 2021/03/26 | 3,145 | 3,180 | 3,100 | 3,115 | +10 | +0.3% | 588,900 |
| 2021/03/25 | 3,045 | 3,135 | 3,045 | 3,105 | +95 | +3.2% | 490,500 |
| 2021/03/24 | 3,055 | 3,085 | 2,997 | 3,010 | -100 | -3.2% | 707,600 |
| 2021/03/23 | 3,165 | 3,180 | 3,110 | 3,110 | -45 | -1.4% | 395,900 |
| 2021/03/22 | 3,180 | 3,180 | 3,125 | 3,155 | -70 | -2.2% | 448,500 |
| 2021/03/19 | 3,160 | 3,235 | 3,140 | 3,225 | +70 | +2.2% | 705,900 |
| 2021/03/18 | 3,140 | 3,180 | 3,115 | 3,155 | +40 | +1.3% | 454,900 |
| 2021/03/17 | 3,095 | 3,115 | 3,045 | 3,115 | -25 | -0.8% | 491,400 |
| 2021/03/16 | 3,165 | 3,180 | 3,100 | 3,140 | +10 | +0.3% | 514,900 |
| 2021/03/15 | 3,095 | 3,160 | 3,095 | 3,130 | +70 | +2.3% | 421,300 |
| 2021/03/12 | 2,958 | 3,060 | 2,958 | 3,060 | +92 | +3.1% | 929,000 |
| 2021/03/11 | 3,040 | 3,050 | 2,960 | 2,968 | -25 | -0.8% | 781,200 |
| 2021/03/10 | 2,982 | 3,025 | 2,960 | 2,993 | +5 | +0.2% | 671,300 |
| 2021/03/09 | 3,055 | 3,060 | 2,935 | 2,988 | -12 | -0.4% | 761,800 |
| 2021/03/08 | 3,075 | 3,075 | 2,983 | 3,000 | -25 | -0.8% | 645,200 |
| 2021/03/05 | 3,020 | 3,030 | 2,953 | 3,025 | +37 | +1.2% | 415,000 |
| 2021/03/04 | 3,055 | 3,075 | 2,956 | 2,988 | -107 | -3.5% | 668,200 |
851～
900
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
