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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 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 |
| 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 |
901～
950
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
