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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 2,379 | 2,384 | 2,332 | 2,379 | +14 | +0.6% | 386,700 |
2020/07/17 | 2,401 | 2,413 | 2,361 | 2,365 | -37 | -1.5% | 505,300 |
2020/07/16 | 2,440 | 2,449 | 2,378 | 2,402 | +41 | +1.7% | 779,900 |
2020/07/15 | 2,346 | 2,378 | 2,336 | 2,361 | +71 | +3.1% | 531,300 |
2020/07/14 | 2,292 | 2,316 | 2,259 | 2,290 | +1 | ±0% | 318,300 |
2020/07/13 | 2,233 | 2,307 | 2,233 | 2,289 | +111 | +5.1% | 466,100 |
2020/07/10 | 2,236 | 2,246 | 2,178 | 2,178 | -58 | -2.6% | 567,200 |
2020/07/09 | 2,240 | 2,268 | 2,220 | 2,236 | -13 | -0.6% | 425,800 |
2020/07/08 | 2,252 | 2,296 | 2,236 | 2,249 | -32 | -1.4% | 655,500 |
2020/07/07 | 2,327 | 2,333 | 2,264 | 2,281 | -28 | -1.2% | 493,500 |
2020/07/06 | 2,261 | 2,313 | 2,242 | 2,309 | +48 | +2.1% | 689,800 |
2020/07/03 | 2,321 | 2,326 | 2,231 | 2,261 | -22 | -1% | 451,800 |
2020/07/02 | 2,292 | 2,305 | 2,247 | 2,283 | -23 | -1% | 894,600 |
2020/07/01 | 2,343 | 2,362 | 2,282 | 2,306 | -39 | -1.7% | 721,700 |
2020/06/30 | 2,373 | 2,397 | 2,331 | 2,345 | +34 | +1.5% | 950,600 |
2020/06/29 | 2,323 | 2,331 | 2,288 | 2,311 | -57 | -2.4% | 587,000 |
2020/06/26 | 2,408 | 2,408 | 2,359 | 2,368 | +6 | +0.3% | 601,400 |
2020/06/25 | 2,372 | 2,380 | 2,330 | 2,362 | -83 | -3.4% | 777,300 |
2020/06/24 | 2,467 | 2,475 | 2,432 | 2,445 | -6 | -0.2% | 403,500 |
2020/06/23 | 2,471 | 2,485 | 2,420 | 2,451 | +9 | +0.4% | 347,200 |
2020/06/22 | 2,424 | 2,469 | 2,399 | 2,442 | +11 | +0.5% | 357,300 |
2020/06/19 | 2,527 | 2,528 | 2,422 | 2,431 | -51 | -2.1% | 937,900 |
2020/06/18 | 2,491 | 2,499 | 2,437 | 2,482 | -49 | -1.9% | 469,100 |
2020/06/17 | 2,523 | 2,549 | 2,482 | 2,531 | -15 | -0.6% | 572,900 |
2020/06/16 | 2,475 | 2,569 | 2,460 | 2,546 | +161 | +6.8% | 666,900 |
2020/06/15 | 2,470 | 2,488 | 2,385 | 2,385 | -129 | -5.1% | 692,700 |
2020/06/12 | 2,480 | 2,530 | 2,423 | 2,514 | -43 | -1.7% | 711,900 |
2020/06/11 | 2,645 | 2,654 | 2,542 | 2,557 | -138 | -5.1% | 810,800 |
2020/06/10 | 2,621 | 2,706 | 2,602 | 2,695 | -26 | -1% | 970,900 |
2020/06/09 | 2,786 | 2,790 | 2,689 | 2,721 | -29 | -1.1% | 824,100 |
2020/06/08 | 2,699 | 2,760 | 2,679 | 2,750 | +143 | +5.5% | 1,339,400 |
2020/06/05 | 2,574 | 2,610 | 2,538 | 2,607 | +73 | +2.9% | 729,700 |
2020/06/04 | 2,599 | 2,608 | 2,510 | 2,534 | +14 | +0.6% | 545,500 |
2020/06/03 | 2,533 | 2,577 | 2,513 | 2,520 | +34 | +1.4% | 715,500 |
2020/06/02 | 2,478 | 2,500 | 2,451 | 2,486 | +39 | +1.6% | 566,300 |
2020/06/01 | 2,458 | 2,478 | 2,406 | 2,447 | -13 | -0.5% | 524,600 |
1051~
1100
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