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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 2,499 | 2,583 | 2,485 | 2,569 | +100 | +4.1% | 1,434,400 |
2020/12/15 | 2,408 | 2,471 | 2,378 | 2,469 | +76 | +3.2% | 1,586,800 |
2020/12/14 | 2,300 | 2,403 | 2,294 | 2,393 | +98 | +4.3% | 1,005,500 |
2020/12/11 | 2,321 | 2,328 | 2,266 | 2,295 | +5 | +0.2% | 978,300 |
2020/12/10 | 2,290 | 2,331 | 2,285 | 2,290 | +18 | +0.8% | 1,056,500 |
2020/12/09 | 2,251 | 2,284 | 2,251 | 2,272 | +31 | +1.4% | 599,500 |
2020/12/08 | 2,266 | 2,289 | 2,240 | 2,241 | -17 | -0.8% | 817,800 |
2020/12/07 | 2,324 | 2,324 | 2,254 | 2,258 | -29 | -1.3% | 711,500 |
2020/12/04 | 2,304 | 2,319 | 2,281 | 2,287 | -20 | -0.9% | 861,400 |
2020/12/03 | 2,311 | 2,345 | 2,284 | 2,307 | -14 | -0.6% | 1,027,400 |
2020/12/02 | 2,318 | 2,352 | 2,301 | 2,321 | +21 | +0.9% | 1,121,200 |
2020/12/01 | 2,219 | 2,307 | 2,214 | 2,300 | +47 | +2.1% | 1,657,500 |
2020/11/30 | 2,326 | 2,326 | 2,190 | 2,253 | -82 | -3.5% | 9,876,900 |
2020/11/27 | 2,311 | 2,349 | 2,281 | 2,335 | +17 | +0.7% | 1,497,700 |
2020/11/26 | 2,322 | 2,346 | 2,307 | 2,318 | -41 | -1.7% | 1,274,200 |
2020/11/25 | 2,407 | 2,442 | 2,352 | 2,359 | +7 | +0.3% | 1,702,900 |
2020/11/24 | 2,383 | 2,397 | 2,345 | 2,352 | +12 | +0.5% | 1,306,900 |
2020/11/20 | 2,350 | 2,360 | 2,324 | 2,340 | -59 | -2.5% | 948,400 |
2020/11/19 | 2,397 | 2,420 | 2,359 | 2,399 | +8 | +0.3% | 1,028,000 |
2020/11/18 | 2,381 | 2,396 | 2,342 | 2,391 | -7 | -0.3% | 787,900 |
2020/11/17 | 2,426 | 2,439 | 2,377 | 2,398 | +4 | +0.2% | 1,081,800 |
2020/11/16 | 2,399 | 2,413 | 2,363 | 2,394 | +26 | +1.1% | 1,209,900 |
2020/11/13 | 2,395 | 2,415 | 2,355 | 2,368 | -75 | -3.1% | 832,500 |
2020/11/12 | 2,412 | 2,523 | 2,400 | 2,443 | -69 | -2.7% | 1,424,900 |
2020/11/11 | 2,630 | 2,670 | 2,497 | 2,512 | -45 | -1.8% | 1,516,800 |
2020/11/10 | 2,621 | 2,623 | 2,522 | 2,557 | +136 | +5.6% | 1,268,200 |
2020/11/09 | 2,399 | 2,442 | 2,371 | 2,421 | +49 | +2.1% | 668,600 |
2020/11/06 | 2,300 | 2,395 | 2,274 | 2,372 | +52 | +2.2% | 757,600 |
2020/11/05 | 2,322 | 2,332 | 2,270 | 2,320 | -73 | -3.1% | 895,600 |
2020/11/04 | 2,358 | 2,418 | 2,343 | 2,393 | +37 | +1.6% | 882,100 |
2020/11/02 | 2,316 | 2,393 | 2,310 | 2,356 | +136 | +6.1% | 1,160,600 |
2020/10/30 | 2,298 | 2,343 | 2,210 | 2,220 | -59 | -2.6% | 896,100 |
2020/10/29 | 2,260 | 2,293 | 2,245 | 2,279 | -12 | -0.5% | 741,600 |
2020/10/28 | 2,338 | 2,344 | 2,273 | 2,291 | -108 | -4.5% | 874,400 |
2020/10/27 | 2,440 | 2,445 | 2,393 | 2,399 | -75 | -3% | 708,600 |
2020/10/26 | 2,445 | 2,492 | 2,443 | 2,474 | +31 | +1.3% | 644,300 |
951~
1000
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