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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 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 |
2020/03/13 | 1,871 | 1,976 | 1,852 | 1,895 | -156 | -7.6% | 1,553,700 |
2020/03/12 | 2,102 | 2,115 | 2,020 | 2,051 | -93 | -4.3% | 1,224,200 |
2020/03/11 | 2,130 | 2,200 | 2,120 | 2,144 | +25 | +1.2% | 1,322,000 |
2020/03/10 | 2,077 | 2,135 | 2,025 | 2,119 | -15 | -0.7% | 1,367,000 |
2020/03/09 | 2,176 | 2,186 | 2,114 | 2,134 | -110 | -4.9% | 917,400 |
2020/03/06 | 2,256 | 2,275 | 2,214 | 2,244 | -84 | -3.6% | 902,200 |
2020/03/05 | 2,379 | 2,381 | 2,315 | 2,328 | -6 | -0.3% | 664,600 |
2020/03/04 | 2,282 | 2,348 | 2,265 | 2,334 | +2 | +0.1% | 717,300 |
2020/03/03 | 2,409 | 2,421 | 2,332 | 2,332 | -37 | -1.6% | 628,200 |
2020/03/02 | 2,318 | 2,417 | 2,312 | 2,369 | +17 | +0.7% | 962,400 |
2020/02/28 | 2,356 | 2,406 | 2,328 | 2,352 | -58 | -2.4% | 1,151,700 |
2020/02/27 | 2,438 | 2,450 | 2,395 | 2,410 | -60 | -2.4% | 844,700 |
2020/02/26 | 2,461 | 2,480 | 2,438 | 2,470 | -30 | -1.2% | 1,002,000 |
2020/02/25 | 2,488 | 2,535 | 2,453 | 2,500 | -136 | -5.2% | 886,600 |
1101~
1150
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