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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 2,419 | 2,458 | 2,413 | 2,443 | +39 | +1.6% | 567,100 |
2020/10/22 | 2,401 | 2,416 | 2,384 | 2,404 | -3 | -0.1% | 648,800 |
2020/10/21 | 2,363 | 2,423 | 2,357 | 2,407 | +58 | +2.5% | 658,100 |
2020/10/20 | 2,305 | 2,351 | 2,288 | 2,349 | +27 | +1.2% | 815,400 |
2020/10/19 | 2,317 | 2,338 | 2,296 | 2,322 | +14 | +0.6% | 809,600 |
2020/10/16 | 2,345 | 2,386 | 2,306 | 2,308 | -46 | -2% | 584,200 |
2020/10/15 | 2,329 | 2,372 | 2,308 | 2,354 | +10 | +0.4% | 853,300 |
2020/10/14 | 2,379 | 2,399 | 2,335 | 2,344 | -79 | -3.3% | 863,500 |
2020/10/13 | 2,403 | 2,429 | 2,372 | 2,423 | +29 | +1.2% | 635,700 |
2020/10/12 | 2,430 | 2,442 | 2,381 | 2,394 | -49 | -2% | 749,500 |
2020/10/09 | 2,492 | 2,512 | 2,430 | 2,443 | -57 | -2.3% | 520,800 |
2020/10/08 | 2,540 | 2,545 | 2,494 | 2,500 | -21 | -0.8% | 538,700 |
2020/10/07 | 2,508 | 2,547 | 2,489 | 2,521 | -13 | -0.5% | 547,400 |
2020/10/06 | 2,520 | 2,547 | 2,510 | 2,534 | +49 | +2% | 446,100 |
951~
1000
件表示中 / 3572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 | 327,500円 | -1.1% | -13.2% | 3.82% | 10.36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 |
三浦工 | 352,900円 | +9.9% | +9.0% | 1.56% | 19.07倍 | 2.26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 |
DMG森精 | 294,000円 | +2.0% | +10.6% | 3.40% | 11.55倍 | 1.27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 |
ローツェ | 222,800円 | +29.5% | +16.4% | 0.72% | 17.15倍 | 3.51倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
日製鋼 | 512,800円 | +5.0% | +2.8% | 1.44% | 24.35倍 | 2.13倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム