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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,050 | 3,110 | 3,050 | 3,080 | +30 | +1% | 377,200 |
| 2021/07/15 | 3,100 | 3,100 | 3,030 | 3,050 | -25 | -0.8% | 381,300 |
| 2021/07/14 | 3,085 | 3,115 | 3,070 | 3,075 | -70 | -2.2% | 401,700 |
| 2021/07/13 | 3,115 | 3,145 | 3,105 | 3,145 | +30 | +1% | 330,100 |
| 2021/07/12 | 3,150 | 3,170 | 3,095 | 3,115 | +55 | +1.8% | 590,600 |
| 2021/07/09 | 3,025 | 3,070 | 2,987 | 3,060 | -35 | -1.1% | 591,900 |
| 2021/07/08 | 3,115 | 3,120 | 3,075 | 3,095 | -25 | -0.8% | 382,000 |
| 2021/07/07 | 3,120 | 3,150 | 3,090 | 3,120 | -95 | -3% | 340,500 |
| 2021/07/06 | 3,265 | 3,270 | 3,195 | 3,215 | -45 | -1.4% | 250,600 |
| 2021/07/05 | 3,225 | 3,280 | 3,200 | 3,260 | +30 | +0.9% | 356,200 |
| 2021/07/02 | 3,160 | 3,235 | 3,145 | 3,230 | +50 | +1.6% | 560,000 |
| 2021/07/01 | 3,200 | 3,220 | 3,150 | 3,180 | +120 | +3.9% | 590,200 |
| 2021/06/30 | 3,055 | 3,080 | 3,035 | 3,060 | +15 | +0.5% | 540,000 |
| 2021/06/29 | 3,080 | 3,080 | 3,020 | 3,045 | -85 | -2.7% | 386,200 |
| 2021/06/28 | 3,135 | 3,150 | 3,110 | 3,130 | -5 | -0.2% | 319,800 |
| 2021/06/25 | 3,130 | 3,145 | 3,110 | 3,135 | +30 | +1% | 292,500 |
| 2021/06/24 | 3,100 | 3,140 | 3,090 | 3,105 | +20 | +0.6% | 278,600 |
| 2021/06/23 | 3,085 | 3,105 | 3,060 | 3,085 | -50 | -1.6% | 439,200 |
| 2021/06/22 | 3,100 | 3,135 | 3,085 | 3,135 | +130 | +4.3% | 435,200 |
| 2021/06/21 | 3,010 | 3,020 | 2,973 | 3,005 | -95 | -3.1% | 736,000 |
| 2021/06/18 | 3,160 | 3,160 | 3,095 | 3,100 | -85 | -2.7% | 504,200 |
| 2021/06/17 | 3,200 | 3,215 | 3,180 | 3,185 | -55 | -1.7% | 399,000 |
| 2021/06/16 | 3,245 | 3,295 | 3,210 | 3,240 | +30 | +0.9% | 407,300 |
| 2021/06/15 | 3,275 | 3,285 | 3,190 | 3,210 | -45 | -1.4% | 406,800 |
| 2021/06/14 | 3,290 | 3,300 | 3,240 | 3,255 | -40 | -1.2% | 335,000 |
| 2021/06/11 | 3,380 | 3,380 | 3,285 | 3,295 | -85 | -2.5% | 561,400 |
| 2021/06/10 | 3,390 | 3,405 | 3,365 | 3,380 | -10 | -0.3% | 214,300 |
| 2021/06/09 | 3,405 | 3,420 | 3,385 | 3,390 | ±0 | ±0% | 186,400 |
| 2021/06/08 | 3,420 | 3,435 | 3,380 | 3,390 | -55 | -1.6% | 316,300 |
| 2021/06/07 | 3,475 | 3,485 | 3,405 | 3,445 | -45 | -1.3% | 256,000 |
| 2021/06/04 | 3,425 | 3,495 | 3,415 | 3,490 | +45 | +1.3% | 383,200 |
| 2021/06/03 | 3,420 | 3,485 | 3,420 | 3,445 | ±0 | ±0% | 212,600 |
| 2021/06/02 | 3,405 | 3,445 | 3,390 | 3,445 | +35 | +1% | 337,700 |
| 2021/06/01 | 3,440 | 3,440 | 3,370 | 3,410 | +25 | +0.7% | 308,300 |
| 2021/05/31 | 3,460 | 3,465 | 3,380 | 3,385 | -85 | -2.4% | 462,100 |
| 2021/05/28 | 3,450 | 3,470 | 3,395 | 3,470 | +115 | +3.4% | 445,200 |
| 2021/05/27 | 3,400 | 3,415 | 3,355 | 3,355 | -50 | -1.5% | 484,000 |
| 2021/05/26 | 3,360 | 3,415 | 3,355 | 3,405 | +30 | +0.9% | 323,000 |
| 2021/05/25 | 3,350 | 3,400 | 3,340 | 3,375 | +25 | +0.7% | 342,500 |
| 2021/05/24 | 3,280 | 3,375 | 3,280 | 3,350 | +95 | +2.9% | 462,900 |
| 2021/05/21 | 3,190 | 3,285 | 3,175 | 3,255 | +60 | +1.9% | 685,600 |
| 2021/05/20 | 3,190 | 3,220 | 3,175 | 3,195 | -20 | -0.6% | 429,300 |
| 2021/05/19 | 3,215 | 3,235 | 3,185 | 3,215 | -65 | -2% | 490,600 |
| 2021/05/18 | 3,250 | 3,310 | 3,235 | 3,280 | +50 | +1.5% | 306,100 |
| 2021/05/17 | 3,245 | 3,285 | 3,195 | 3,230 | +10 | +0.3% | 416,900 |
| 2021/05/14 | 3,215 | 3,260 | 3,195 | 3,220 | +65 | +2.1% | 453,500 |
| 2021/05/13 | 3,175 | 3,220 | 3,120 | 3,155 | -70 | -2.2% | 546,900 |
| 2021/05/12 | 3,270 | 3,295 | 3,170 | 3,225 | -80 | -2.4% | 584,200 |
| 2021/05/11 | 3,280 | 3,400 | 3,275 | 3,305 | +55 | +1.7% | 1,228,700 |
| 2021/05/10 | 3,230 | 3,300 | 3,230 | 3,250 | +45 | +1.4% | 499,100 |
951～
1000
件表示中 / 3715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 | 299,900円 | +1.8% | +7.8% | 4.17% | 12.87倍 | 0.56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 |
| ＤＭＧ森精 | 304,600円 | -5.7% | -16.5% | 3.45% | 21.59倍 | 1.37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 |
| 三井海洋 | 541,000円 | -11.6% | +36.4% | 2.22% | 8.65倍 | 1.98倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| 三浦工 | 282,500円 | +8.0% | +24.5% | 2.37% | 12.34倍 | 1.60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 |
| ジェイテクト | 109,900円 | -6.1% | +45.7% | 5.46% | 17.49倍 | 0.47倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
市場注目の銘柄
チャート関連のコラム
