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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 3,050 | 3,115 | 3,025 | 3,095 | +85 | +2.8% | 517,000 |
2021/03/02 | 3,045 | 3,085 | 2,973 | 3,010 | -20 | -0.7% | 464,500 |
2021/03/01 | 2,950 | 3,035 | 2,942 | 3,030 | +105 | +3.6% | 508,200 |
2021/02/26 | 2,943 | 2,970 | 2,911 | 2,925 | -51 | -1.7% | 674,700 |
2021/02/25 | 2,962 | 3,015 | 2,944 | 2,976 | +67 | +2.3% | 590,900 |
2021/02/24 | 2,947 | 2,953 | 2,901 | 2,909 | +8 | +0.3% | 691,600 |
2021/02/22 | 2,955 | 2,984 | 2,885 | 2,901 | +20 | +0.7% | 446,900 |
2021/02/19 | 2,898 | 2,923 | 2,848 | 2,881 | -33 | -1.1% | 482,200 |
2021/02/18 | 3,035 | 3,035 | 2,897 | 2,914 | -101 | -3.3% | 589,000 |
2021/02/17 | 2,948 | 3,025 | 2,918 | 3,015 | +70 | +2.4% | 549,500 |
2021/02/16 | 2,943 | 2,980 | 2,918 | 2,945 | +11 | +0.4% | 515,800 |
2021/02/15 | 2,955 | 2,982 | 2,890 | 2,934 | +22 | +0.8% | 570,900 |
2021/02/12 | 2,978 | 2,978 | 2,884 | 2,912 | -98 | -3.3% | 1,235,900 |
2021/02/10 | 3,045 | 3,070 | 2,992 | 3,010 | -75 | -2.4% | 716,500 |
2021/02/09 | 3,160 | 3,170 | 3,035 | 3,085 | -70 | -2.2% | 559,900 |
2021/02/08 | 3,080 | 3,180 | 3,075 | 3,155 | +120 | +4% | 731,700 |
2021/02/05 | 3,015 | 3,050 | 2,992 | 3,035 | +35 | +1.2% | 493,000 |
2021/02/04 | 3,010 | 3,050 | 2,995 | 3,000 | -10 | -0.3% | 475,800 |
2021/02/03 | 3,035 | 3,065 | 2,986 | 3,010 | -5 | -0.2% | 605,000 |
2021/02/02 | 3,005 | 3,035 | 2,977 | 3,015 | -20 | -0.7% | 584,800 |
2021/02/01 | 2,997 | 3,105 | 2,949 | 3,035 | +133 | +4.6% | 1,106,700 |
2021/01/29 | 3,000 | 3,010 | 2,902 | 2,902 | -74 | -2.5% | 672,900 |
2021/01/28 | 2,866 | 2,990 | 2,864 | 2,976 | +10 | +0.3% | 814,100 |
2021/01/27 | 2,978 | 2,990 | 2,950 | 2,966 | -2 | -0.1% | 525,200 |
2021/01/26 | 3,005 | 3,010 | 2,945 | 2,968 | -67 | -2.2% | 785,600 |
2021/01/25 | 3,000 | 3,065 | 2,982 | 3,035 | +35 | +1.2% | 688,300 |
2021/01/22 | 2,982 | 3,035 | 2,968 | 3,000 | +14 | +0.5% | 683,300 |
2021/01/21 | 3,010 | 3,050 | 2,977 | 2,986 | -8 | -0.3% | 723,800 |
2021/01/20 | 2,952 | 3,000 | 2,942 | 2,994 | +58 | +2% | 728,300 |
2021/01/19 | 2,901 | 2,989 | 2,881 | 2,936 | +40 | +1.4% | 637,500 |
2021/01/18 | 2,924 | 2,936 | 2,878 | 2,896 | -36 | -1.2% | 692,400 |
2021/01/15 | 2,952 | 2,984 | 2,911 | 2,932 | -1 | ±0% | 1,203,400 |
2021/01/14 | 2,855 | 2,945 | 2,830 | 2,933 | +76 | +2.7% | 1,163,100 |
2021/01/13 | 2,799 | 2,870 | 2,772 | 2,857 | +76 | +2.7% | 936,700 |
2021/01/12 | 2,766 | 2,790 | 2,742 | 2,781 | -12 | -0.4% | 566,000 |
2021/01/08 | 2,778 | 2,800 | 2,744 | 2,793 | +30 | +1.1% | 774,100 |
2021/01/07 | 2,694 | 2,789 | 2,691 | 2,763 | +150 | +5.7% | 1,228,600 |
2021/01/06 | 2,554 | 2,618 | 2,548 | 2,613 | +57 | +2.2% | 623,100 |
2021/01/05 | 2,545 | 2,573 | 2,525 | 2,556 | +10 | +0.4% | 394,100 |
2021/01/04 | 2,596 | 2,596 | 2,490 | 2,546 | ±0 | ±0% | 479,900 |
2020/12/30 | 2,570 | 2,570 | 2,517 | 2,546 | ±0 | ±0% | 406,900 |
2020/12/29 | 2,473 | 2,551 | 2,462 | 2,546 | +76 | +3.1% | 556,700 |
2020/12/28 | 2,522 | 2,532 | 2,453 | 2,470 | -63 | -2.5% | 797,100 |
2020/12/25 | 2,523 | 2,552 | 2,520 | 2,533 | +17 | +0.7% | 359,300 |
2020/12/24 | 2,531 | 2,573 | 2,504 | 2,516 | +19 | +0.8% | 540,000 |
2020/12/23 | 2,515 | 2,523 | 2,470 | 2,497 | -1 | ±0% | 794,300 |
2020/12/22 | 2,506 | 2,552 | 2,494 | 2,498 | -52 | -2% | 707,300 |
2020/12/21 | 2,550 | 2,569 | 2,514 | 2,550 | +16 | +0.6% | 758,800 |
2020/12/18 | 2,508 | 2,601 | 2,500 | 2,534 | +28 | +1.1% | 1,337,300 |
2020/12/17 | 2,575 | 2,586 | 2,502 | 2,506 | -63 | -2.5% | 1,099,700 |
901~
950
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