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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,490 | 2,532 | 2,471 | 2,485 | +57 | +2.3% | 424,800 |
2020/10/02 | 2,425 | 2,490 | 2,405 | 2,428 | - | - | 939,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,494 | 2,526 | 2,441 | 2,442 | -80 | -3.2% | 741,100 |
2020/09/29 | 2,547 | 2,548 | 2,499 | 2,522 | -40 | -1.6% | 504,800 |
2020/09/28 | 2,521 | 2,562 | 2,507 | 2,562 | +74 | +3% | 557,400 |
2020/09/25 | 2,507 | 2,510 | 2,466 | 2,488 | +2 | +0.1% | 625,800 |
2020/09/24 | 2,500 | 2,506 | 2,462 | 2,486 | -28 | -1.1% | 607,100 |
2020/09/23 | 2,514 | 2,522 | 2,485 | 2,514 | -22 | -0.9% | 607,100 |
2020/09/18 | 2,525 | 2,538 | 2,500 | 2,536 | +36 | +1.4% | 649,200 |
2020/09/17 | 2,500 | 2,511 | 2,488 | 2,500 | +14 | +0.6% | 841,800 |
2020/09/16 | 2,531 | 2,531 | 2,477 | 2,486 | -68 | -2.7% | 424,100 |
2020/09/15 | 2,565 | 2,569 | 2,529 | 2,554 | -49 | -1.9% | 550,600 |
2020/09/14 | 2,558 | 2,610 | 2,550 | 2,603 | +72 | +2.8% | 563,500 |
2020/09/11 | 2,512 | 2,541 | 2,473 | 2,531 | +18 | +0.7% | 710,600 |
2020/09/10 | 2,437 | 2,514 | 2,428 | 2,513 | +95 | +3.9% | 771,900 |
2020/09/09 | 2,388 | 2,429 | 2,373 | 2,418 | -7 | -0.3% | 646,000 |
2020/09/08 | 2,401 | 2,426 | 2,399 | 2,425 | +31 | +1.3% | 441,800 |
2020/09/07 | 2,371 | 2,435 | 2,369 | 2,394 | +36 | +1.5% | 434,800 |
2020/09/04 | 2,340 | 2,371 | 2,340 | 2,358 | -21 | -0.9% | 429,200 |
2020/09/03 | 2,378 | 2,407 | 2,372 | 2,379 | +34 | +1.4% | 767,300 |
2020/09/02 | 2,391 | 2,393 | 2,330 | 2,345 | -30 | -1.3% | 675,100 |
2020/09/01 | 2,313 | 2,380 | 2,313 | 2,375 | -38 | -1.6% | 672,600 |
2020/08/31 | 2,401 | 2,467 | 2,392 | 2,413 | -37 | -1.5% | 925,900 |
2020/08/28 | 2,451 | 2,527 | 2,416 | 2,450 | -12 | -0.5% | 870,700 |
2020/08/27 | 2,493 | 2,495 | 2,454 | 2,462 | -65 | -2.6% | 618,100 |
2020/08/26 | 2,525 | 2,533 | 2,494 | 2,527 | -24 | -0.9% | 301,100 |
2020/08/25 | 2,553 | 2,588 | 2,542 | 2,551 | +65 | +2.6% | 477,100 |
2020/08/24 | 2,494 | 2,506 | 2,462 | 2,486 | -8 | -0.3% | 288,100 |
2020/08/21 | 2,501 | 2,539 | 2,481 | 2,494 | -14 | -0.6% | 303,400 |
2020/08/20 | 2,471 | 2,521 | 2,462 | 2,508 | +23 | +0.9% | 581,900 |
2020/08/19 | 2,467 | 2,488 | 2,434 | 2,485 | -7 | -0.3% | 514,300 |
2020/08/18 | 2,474 | 2,494 | 2,452 | 2,492 | -24 | -1% | 390,100 |
2020/08/17 | 2,508 | 2,520 | 2,492 | 2,516 | -3 | -0.1% | 402,800 |
2020/08/14 | 2,536 | 2,536 | 2,492 | 2,519 | +33 | +1.3% | 587,900 |
2020/08/13 | 2,495 | 2,507 | 2,439 | 2,486 | +11 | +0.4% | 535,100 |
2020/08/12 | 2,425 | 2,480 | 2,425 | 2,475 | +88 | +3.7% | 624,700 |
2020/08/11 | 2,314 | 2,389 | 2,313 | 2,387 | +150 | +6.7% | 725,400 |
2020/08/07 | 2,236 | 2,269 | 2,229 | 2,237 | -7 | -0.3% | 443,000 |
2020/08/06 | 2,249 | 2,288 | 2,232 | 2,244 | +8 | +0.4% | 365,100 |
2020/08/05 | 2,181 | 2,240 | 2,175 | 2,236 | +5 | +0.2% | 559,200 |
2020/08/04 | 2,188 | 2,247 | 2,172 | 2,231 | +52 | +2.4% | 691,900 |
2020/08/03 | 2,212 | 2,243 | 2,132 | 2,179 | +130 | +6.3% | 1,246,500 |
2020/07/31 | 2,177 | 2,182 | 2,049 | 2,049 | -173 | -7.8% | 871,800 |
2020/07/30 | 2,277 | 2,281 | 2,219 | 2,222 | -30 | -1.3% | 378,700 |
2020/07/29 | 2,314 | 2,314 | 2,249 | 2,252 | -79 | -3.4% | 369,500 |
2020/07/28 | 2,354 | 2,364 | 2,321 | 2,331 | -19 | -0.8% | 299,800 |
2020/07/27 | 2,329 | 2,350 | 2,281 | 2,350 | -2 | -0.1% | 544,800 |
2020/07/22 | 2,365 | 2,402 | 2,352 | 2,352 | -14 | -0.6% | 310,300 |
2020/07/21 | 2,354 | 2,371 | 2,328 | 2,366 | -13 | -0.5% | 320,200 |
1001~
1050
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