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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 2,256 | 2,326 | 2,248 | 2,322 | +78 | +3.5% | 462,200 |
2020/05/08 | 2,203 | 2,247 | 2,160 | 2,244 | +73 | +3.4% | 699,800 |
2020/05/07 | 2,153 | 2,189 | 2,138 | 2,171 | -38 | -1.7% | 727,700 |
2020/05/01 | 2,254 | 2,257 | 2,200 | 2,209 | -85 | -3.7% | 747,900 |
2020/04/30 | 2,329 | 2,360 | 2,291 | 2,294 | +87 | +3.9% | 970,500 |
2020/04/28 | 2,195 | 2,232 | 2,167 | 2,207 | +22 | +1% | 850,700 |
2020/04/27 | 2,142 | 2,199 | 2,127 | 2,185 | +58 | +2.7% | 644,200 |
2020/04/24 | 2,145 | 2,152 | 2,094 | 2,127 | -18 | -0.8% | 585,900 |
2020/04/23 | 2,068 | 2,149 | 2,067 | 2,145 | +90 | +4.4% | 567,200 |
2020/04/22 | 2,051 | 2,083 | 2,036 | 2,055 | -20 | -1% | 701,800 |
2020/04/21 | 2,136 | 2,136 | 2,062 | 2,075 | -93 | -4.3% | 715,700 |
2020/04/20 | 2,115 | 2,181 | 2,089 | 2,168 | +43 | +2% | 862,600 |
2020/04/17 | 2,067 | 2,128 | 2,061 | 2,125 | +99 | +4.9% | 845,100 |
2020/04/16 | 2,065 | 2,065 | 2,013 | 2,026 | -88 | -4.2% | 729,200 |
2020/04/15 | 2,170 | 2,172 | 2,100 | 2,114 | -76 | -3.5% | 1,114,900 |
2020/04/14 | 2,119 | 2,199 | 2,103 | 2,190 | +68 | +3.2% | 658,000 |
2020/04/13 | 2,148 | 2,162 | 2,115 | 2,122 | -60 | -2.7% | 479,900 |
2020/04/10 | 2,191 | 2,193 | 2,114 | 2,182 | +13 | +0.6% | 788,100 |
2020/04/09 | 2,112 | 2,170 | 2,098 | 2,169 | +107 | +5.2% | 1,386,800 |
2020/04/08 | 2,084 | 2,099 | 2,010 | 2,062 | +1 | ±0% | 863,000 |
2020/04/07 | 2,085 | 2,095 | 2,012 | 2,061 | +70 | +3.5% | 1,189,300 |
2020/04/06 | 1,884 | 2,023 | 1,869 | 1,991 | +116 | +6.2% | 1,182,700 |
2020/04/03 | 1,904 | 1,934 | 1,851 | 1,875 | -1 | -0.1% | 487,900 |
2020/04/02 | 1,885 | 1,900 | 1,836 | 1,876 | -49 | -2.5% | 820,800 |
2020/04/01 | 1,942 | 2,024 | 1,890 | 1,925 | -26 | -1.3% | 897,700 |
2020/03/31 | 2,010 | 2,047 | 1,946 | 1,951 | -65 | -3.2% | 1,096,400 |
2020/03/30 | 2,009 | 2,051 | 1,963 | 2,016 | -76 | -3.6% | 1,107,300 |
2020/03/27 | 2,055 | 2,132 | 2,010 | 2,092 | +87 | +4.3% | 975,000 |
2020/03/26 | 2,058 | 2,058 | 1,963 | 2,005 | -88 | -4.2% | 989,400 |
2020/03/25 | 2,060 | 2,094 | 1,970 | 2,093 | +212 | +11.3% | 997,700 |
2020/03/24 | 1,839 | 1,884 | 1,789 | 1,881 | +74 | +4.1% | 1,107,400 |
2020/03/23 | 1,657 | 1,824 | 1,650 | 1,807 | +179 | +11% | 1,944,900 |
2020/03/19 | 1,794 | 1,802 | 1,620 | 1,628 | -128 | -7.3% | 1,710,000 |
2020/03/18 | 1,847 | 1,869 | 1,751 | 1,756 | -91 | -4.9% | 1,392,200 |
2020/03/17 | 1,803 | 1,883 | 1,766 | 1,847 | +4 | +0.2% | 1,594,200 |
2020/03/16 | 1,916 | 1,948 | 1,841 | 1,843 | -52 | -2.7% | 1,275,000 |
1101~
1150
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