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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/05/29 | 2,506 | 2,517 | 2,411 | 2,460 | -96 | -3.8% | 1,351,300 |
2020/05/28 | 2,573 | 2,601 | 2,537 | 2,556 | +55 | +2.2% | 822,500 |
2020/05/27 | 2,452 | 2,521 | 2,431 | 2,501 | +79 | +3.3% | 721,300 |
2020/05/26 | 2,391 | 2,439 | 2,375 | 2,422 | +63 | +2.7% | 635,200 |
2020/05/25 | 2,331 | 2,360 | 2,331 | 2,359 | +59 | +2.6% | 308,100 |
2020/05/22 | 2,352 | 2,353 | 2,286 | 2,300 | -51 | -2.2% | 384,900 |
2020/05/21 | 2,374 | 2,375 | 2,346 | 2,351 | -9 | -0.4% | 332,800 |
2020/05/20 | 2,358 | 2,368 | 2,333 | 2,360 | -4 | -0.2% | 437,300 |
2020/05/19 | 2,400 | 2,430 | 2,363 | 2,364 | +76 | +3.3% | 726,700 |
2020/05/18 | 2,291 | 2,301 | 2,252 | 2,288 | +42 | +1.9% | 605,700 |
2020/05/15 | 2,308 | 2,321 | 2,221 | 2,246 | +24 | +1.1% | 447,300 |
2020/05/14 | 2,279 | 2,284 | 2,217 | 2,222 | -79 | -3.4% | 584,000 |
2020/05/13 | 2,250 | 2,315 | 2,231 | 2,301 | +1 | ±0% | 627,100 |
2020/05/12 | 2,302 | 2,310 | 2,253 | 2,300 | -22 | -0.9% | 650,800 |
1051~
1100
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