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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 2,994 | 3,054 | 2,988.5 | 3,042 | +37 | +1.2% | 826,900 |
| 2025/07/01 | 2,986.5 | 3,077 | 2,972 | 3,005 | +42.5 | +1.4% | 1,222,200 |
| 2025/06/30 | 2,989 | 2,996 | 2,952.5 | 2,962.5 | +8 | +0.3% | 569,200 |
| 2025/06/27 | 2,933.5 | 2,980 | 2,920 | 2,954.5 | +11 | +0.4% | 715,300 |
| 2025/06/26 | 2,914 | 2,960 | 2,908 | 2,943.5 | +27 | +0.9% | 693,300 |
| 2025/06/25 | 2,906 | 2,921.5 | 2,874 | 2,916.5 | +43.5 | +1.5% | 685,900 |
| 2025/06/24 | 2,898.5 | 2,942.5 | 2,861 | 2,873 | +24.5 | +0.9% | 693,900 |
| 2025/06/23 | 2,800 | 2,862 | 2,800 | 2,848.5 | +52 | +1.9% | 801,400 |
| 2025/06/20 | 2,824 | 2,827 | 2,796.5 | 2,796.5 | -27.5 | -1% | 653,800 |
| 2025/06/19 | 2,882 | 2,885 | 2,824 | 2,824 | -74.5 | -2.6% | 468,400 |
| 2025/06/18 | 2,872.5 | 2,898.5 | 2,852 | 2,898.5 | -1 | ±0% | 457,900 |
| 2025/06/17 | 2,888.5 | 2,901 | 2,881.5 | 2,899.5 | +8 | +0.3% | 447,200 |
| 2025/06/16 | 2,889.5 | 2,908 | 2,874 | 2,891.5 | +21 | +0.7% | 313,900 |
| 2025/06/13 | 2,913 | 2,925 | 2,870.5 | 2,870.5 | -56.5 | -1.9% | 535,300 |
| 2025/06/12 | 2,921 | 2,938 | 2,904.5 | 2,927 | -7 | -0.2% | 377,200 |
| 2025/06/11 | 2,919 | 2,944 | 2,916 | 2,934 | +28 | +1% | 305,700 |
| 2025/06/10 | 2,960 | 2,973 | 2,901.5 | 2,906 | -31.5 | -1.1% | 580,200 |
| 2025/06/09 | 3,000 | 3,003 | 2,937.5 | 2,937.5 | -61.5 | -2.1% | 534,900 |
| 2025/06/06 | 2,988 | 3,011 | 2,985.5 | 2,999 | +13.5 | +0.5% | 306,400 |
| 2025/06/05 | 3,000 | 3,017 | 2,985 | 2,985.5 | -57.5 | -1.9% | 502,600 |
| 2025/06/04 | 3,071 | 3,079 | 3,025 | 3,043 | -28 | -0.9% | 672,200 |
| 2025/06/03 | 2,971.5 | 3,139 | 2,960 | 3,071 | +99.5 | +3.3% | 940,700 |
| 2025/06/02 | 2,999 | 3,014 | 2,952 | 2,971.5 | -63.5 | -2.1% | 857,500 |
| 2025/05/30 | 2,998.5 | 3,044 | 2,990 | 3,035 | +12 | +0.4% | 371,400 |
| 2025/05/29 | 2,973.5 | 3,029 | 2,973.5 | 3,023 | +42.5 | +1.4% | 360,100 |
| 2025/05/28 | 2,990 | 3,005 | 2,965 | 2,980.5 | +26.5 | +0.9% | 419,400 |
| 2025/05/27 | 2,935 | 2,965.5 | 2,933.5 | 2,954 | +21.5 | +0.7% | 213,500 |
| 2025/05/26 | 2,920 | 2,939 | 2,913 | 2,932.5 | +21 | +0.7% | 297,100 |
| 2025/05/23 | 2,913.5 | 2,942.5 | 2,906 | 2,911.5 | +4.5 | +0.2% | 359,400 |
| 2025/05/22 | 2,910 | 2,923.5 | 2,885 | 2,907 | -50.5 | -1.7% | 408,100 |
| 2025/05/21 | 2,953 | 2,967 | 2,946 | 2,957.5 | +4.5 | +0.2% | 394,300 |
| 2025/05/20 | 3,000 | 3,020 | 2,942.5 | 2,953 | -15.5 | -0.5% | 479,400 |
| 2025/05/19 | 2,980 | 3,007 | 2,956 | 2,968.5 | -29 | -1% | 345,600 |
| 2025/05/16 | 2,977 | 2,997.5 | 2,965.5 | 2,997.5 | +17.5 | +0.6% | 357,400 |
| 2025/05/15 | 3,000 | 3,031 | 2,964.5 | 2,980 | -73 | -2.4% | 349,000 |
| 2025/05/14 | 3,082 | 3,105 | 3,005 | 3,053 | -22 | -0.7% | 413,600 |
| 2025/05/13 | 3,115 | 3,159 | 3,065 | 3,075 | +30 | +1% | 784,800 |
| 2025/05/12 | 3,009 | 3,045 | 3,007 | 3,045 | +74 | +2.5% | 469,300 |
| 2025/05/09 | 2,997 | 2,997 | 2,958 | 2,971 | +24 | +0.8% | 534,200 |
| 2025/05/08 | 2,928 | 2,951.5 | 2,916.5 | 2,947 | -8 | -0.3% | 413,700 |
| 2025/05/07 | 2,985.5 | 3,010 | 2,913.5 | 2,955 | -27.5 | -0.9% | 758,600 |
| 2025/05/02 | 3,000 | 3,019 | 2,980 | 2,982.5 | +11.5 | +0.4% | 319,500 |
| 2025/05/01 | 2,953 | 3,016 | 2,931.5 | 2,971 | ±0 | ±0% | 410,500 |
| 2025/04/30 | 2,955 | 3,001 | 2,933 | 2,971 | +46 | +1.6% | 663,000 |
| 2025/04/28 | 3,052 | 3,085 | 2,903 | 2,925 | -118 | -3.9% | 840,000 |
| 2025/04/25 | 3,020 | 3,053 | 3,001 | 3,043 | +73.5 | +2.5% | 409,500 |
| 2025/04/24 | 2,980 | 3,000 | 2,951.5 | 2,969.5 | +39.5 | +1.3% | 356,200 |
| 2025/04/23 | 2,956 | 2,958 | 2,900 | 2,930 | +65.5 | +2.3% | 600,800 |
| 2025/04/22 | 2,860 | 2,882.5 | 2,843 | 2,864.5 | +4 | +0.1% | 392,100 |
| 2025/04/21 | 2,900 | 2,900.5 | 2,843.5 | 2,860.5 | -37.5 | -1.3% | 237,600 |
51～
100
件表示中 / 3783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 | 345,600円 | -2.0% | -10.5% | 3.62% | 16.61倍 | 0.66倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| ＤＭＧ森精 | 308,500円 | -5.7% | -16.5% | 3.40% | 21.87倍 | 1.41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 |
| 三井Ｅ＆Ｓ | 419,500円 | +7.9% | -17.1% | 0.72% | 21.16倍 | 2.49倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| 日精工 | 79,900円 | -4.6% | -24.3% | 4.26% | 55.79倍 | 0.60倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| ナブテスコ | 322,500円 | +6.4% | +42.2% | 2.48% | 26.30倍 | 1.42倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
市場注目の銘柄
チャート関連のコラム
