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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,160 | 3,267 | 3,156 | 3,267 | -2 | -0.1% | 501,400 |
| 2024/09/06 | 3,307 | 3,348 | 3,254 | 3,269 | -39 | -1.2% | 471,600 |
| 2024/09/05 | 3,274 | 3,353 | 3,244 | 3,308 | +3 | +0.1% | 335,100 |
| 2024/09/04 | 3,310 | 3,330 | 3,291 | 3,305 | -115 | -3.4% | 740,600 |
| 2024/09/03 | 3,434 | 3,438 | 3,403 | 3,420 | -12 | -0.3% | 458,100 |
| 2024/09/02 | 3,440 | 3,458 | 3,403 | 3,432 | +48 | +1.4% | 373,700 |
| 2024/08/30 | 3,361 | 3,398 | 3,347 | 3,384 | +40 | +1.2% | 492,800 |
| 2024/08/29 | 3,386 | 3,396 | 3,330 | 3,344 | -58 | -1.7% | 660,900 |
| 2024/08/28 | 3,418 | 3,439 | 3,379 | 3,402 | -86 | -2.5% | 432,200 |
| 2024/08/27 | 3,418 | 3,508 | 3,382 | 3,488 | +58 | +1.7% | 448,500 |
| 2024/08/26 | 3,490 | 3,511 | 3,395 | 3,430 | -61 | -1.7% | 675,100 |
| 2024/08/23 | 3,490 | 3,510 | 3,420 | 3,491 | +71 | +2.1% | 603,700 |
| 2024/08/22 | 3,405 | 3,430 | 3,391 | 3,420 | +14 | +0.4% | 348,100 |
| 2024/08/21 | 3,400 | 3,417 | 3,376 | 3,406 | -25 | -0.7% | 340,500 |
| 2024/08/20 | 3,451 | 3,453 | 3,388 | 3,431 | +50 | +1.5% | 375,000 |
| 2024/08/19 | 3,462 | 3,472 | 3,374 | 3,381 | -90 | -2.6% | 448,200 |
| 2024/08/16 | 3,473 | 3,494 | 3,423 | 3,471 | +156 | +4.7% | 793,200 |
| 2024/08/15 | 3,280 | 3,360 | 3,259 | 3,315 | +40 | +1.2% | 551,700 |
| 2024/08/14 | 3,254 | 3,292 | 3,216 | 3,275 | +63 | +2% | 485,000 |
| 2024/08/13 | 3,137 | 3,228 | 3,135 | 3,212 | +86 | +2.8% | 973,300 |
| 2024/08/09 | 3,200 | 3,213 | 3,024 | 3,126 | -71 | -2.2% | 1,204,100 |
| 2024/08/08 | 3,060 | 3,265 | 3,025 | 3,197 | -216 | -6.3% | 1,443,600 |
| 2024/08/07 | 3,233 | 3,545 | 3,219 | 3,413 | +50 | +1.5% | 951,300 |
| 2024/08/06 | 3,256 | 3,471 | 3,234 | 3,363 | +317 | +10.4% | 670,800 |
| 2024/08/05 | 3,445 | 3,445 | 3,005 | 3,046 | -601 | -16.5% | 821,800 |
| 2024/08/02 | 3,762 | 3,767 | 3,643 | 3,647 | -224 | -5.8% | 452,100 |
| 2024/08/01 | 4,021 | 4,032 | 3,827 | 3,871 | -220 | -5.4% | 467,800 |
| 2024/07/31 | 4,000 | 4,105 | 3,987 | 4,091 | +30 | +0.7% | 445,500 |
| 2024/07/30 | 4,020 | 4,074 | 4,010 | 4,061 | +49 | +1.2% | 300,900 |
| 2024/07/29 | 4,027 | 4,074 | 4,005 | 4,012 | +34 | +0.9% | 220,800 |
| 2024/07/26 | 3,966 | 4,027 | 3,934 | 3,978 | +34 | +0.9% | 318,900 |
| 2024/07/25 | 4,078 | 4,079 | 3,922 | 3,944 | -172 | -4.2% | 499,100 |
| 2024/07/24 | 4,180 | 4,208 | 4,115 | 4,116 | -93 | -2.2% | 279,500 |
| 2024/07/23 | 4,270 | 4,270 | 4,177 | 4,209 | -9 | -0.2% | 218,500 |
| 2024/07/22 | 4,315 | 4,318 | 4,204 | 4,218 | -78 | -1.8% | 236,900 |
| 2024/07/19 | 4,349 | 4,349 | 4,249 | 4,296 | -35 | -0.8% | 258,300 |
| 2024/07/18 | 4,430 | 4,430 | 4,330 | 4,331 | -169 | -3.8% | 513,500 |
| 2024/07/17 | 4,310 | 4,525 | 4,310 | 4,500 | +238 | +5.6% | 856,000 |
| 2024/07/16 | 4,237 | 4,277 | 4,221 | 4,262 | +57 | +1.4% | 252,800 |
| 2024/07/12 | 4,186 | 4,248 | 4,176 | 4,205 | -14 | -0.3% | 425,000 |
| 2024/07/11 | 4,200 | 4,239 | 4,188 | 4,219 | +65 | +1.6% | 493,800 |
| 2024/07/10 | 4,200 | 4,210 | 4,125 | 4,154 | -72 | -1.7% | 357,900 |
| 2024/07/09 | 4,265 | 4,285 | 4,189 | 4,226 | -23 | -0.5% | 472,100 |
| 2024/07/08 | 4,302 | 4,314 | 4,248 | 4,249 | -56 | -1.3% | 344,300 |
| 2024/07/05 | 4,369 | 4,388 | 4,305 | 4,305 | -73 | -1.7% | 260,600 |
| 2024/07/04 | 4,330 | 4,384 | 4,323 | 4,378 | +61 | +1.4% | 352,300 |
| 2024/07/03 | 4,238 | 4,317 | 4,233 | 4,317 | +81 | +1.9% | 357,400 |
| 2024/07/02 | 4,232 | 4,265 | 4,214 | 4,236 | +4 | +0.1% | 369,000 |
| 2024/07/01 | 4,224 | 4,250 | 4,205 | 4,232 | +51 | +1.2% | 367,900 |
| 2024/06/28 | 4,177 | 4,185 | 4,152 | 4,181 | +40 | +1% | 471,800 |
51～
100
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
