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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 2,675 | 2,694 | 2,631 | 2,636 | -30 | -1.1% | 539,900 |
2020/02/20 | 2,677 | 2,707 | 2,662 | 2,666 | -11 | -0.4% | 494,000 |
2020/02/19 | 2,698 | 2,701 | 2,671 | 2,677 | -10 | -0.4% | 544,500 |
2020/02/18 | 2,710 | 2,729 | 2,682 | 2,687 | -35 | -1.3% | 376,000 |
2020/02/17 | 2,702 | 2,726 | 2,687 | 2,722 | -4 | -0.1% | 360,400 |
2020/02/14 | 2,754 | 2,755 | 2,716 | 2,726 | -62 | -2.2% | 822,700 |
2020/02/13 | 2,782 | 2,805 | 2,772 | 2,788 | +14 | +0.5% | 580,200 |
2020/02/12 | 2,844 | 2,860 | 2,765 | 2,774 | -86 | -3% | 1,409,500 |
2020/02/10 | 2,851 | 2,877 | 2,840 | 2,860 | -41 | -1.4% | 422,900 |
2020/02/07 | 2,938 | 2,941 | 2,901 | 2,901 | -41 | -1.4% | 556,700 |
2020/02/06 | 2,939 | 2,971 | 2,926 | 2,942 | +79 | +2.8% | 696,000 |
2020/02/05 | 2,823 | 2,881 | 2,823 | 2,863 | +43 | +1.5% | 673,900 |
2020/02/04 | 2,846 | 2,846 | 2,820 | 2,820 | -27 | -0.9% | 738,500 |
2020/02/03 | 2,800 | 2,863 | 2,782 | 2,847 | -85 | -2.9% | 1,127,500 |
2020/01/31 | 2,932 | 2,965 | 2,912 | 2,932 | +50 | +1.7% | 793,700 |
2020/01/30 | 2,932 | 2,945 | 2,880 | 2,882 | -79 | -2.7% | 778,600 |
2020/01/29 | 2,927 | 2,968 | 2,910 | 2,961 | +52 | +1.8% | 709,200 |
2020/01/28 | 2,887 | 2,913 | 2,878 | 2,909 | -51 | -1.7% | 614,400 |
2020/01/27 | 2,990 | 2,998 | 2,952 | 2,960 | -110 | -3.6% | 615,800 |
2020/01/24 | 3,070 | 3,070 | 3,040 | 3,070 | +5 | +0.2% | 373,100 |
2020/01/23 | 3,065 | 3,080 | 3,055 | 3,065 | -90 | -2.9% | 557,000 |
2020/01/22 | 3,150 | 3,185 | 3,145 | 3,155 | -5 | -0.2% | 480,600 |
2020/01/21 | 3,175 | 3,180 | 3,150 | 3,160 | -20 | -0.6% | 320,100 |
2020/01/20 | 3,155 | 3,200 | 3,155 | 3,180 | +25 | +0.8% | 252,900 |
2020/01/17 | 3,060 | 3,160 | 3,060 | 3,155 | +100 | +3.3% | 482,200 |
2020/01/16 | 3,085 | 3,085 | 3,045 | 3,055 | -45 | -1.5% | 452,400 |
2020/01/15 | 3,095 | 3,110 | 3,070 | 3,100 | -40 | -1.3% | 489,100 |
2020/01/14 | 3,150 | 3,165 | 3,095 | 3,140 | -25 | -0.8% | 641,000 |
2020/01/10 | 3,185 | 3,195 | 3,160 | 3,165 | +25 | +0.8% | 466,600 |
2020/01/09 | 3,140 | 3,175 | 3,130 | 3,140 | +70 | +2.3% | 508,600 |
2020/01/08 | 3,055 | 3,095 | 3,045 | 3,070 | -55 | -1.8% | 563,300 |
2020/01/07 | 3,090 | 3,135 | 3,070 | 3,125 | +65 | +2.1% | 418,700 |
2020/01/06 | 3,080 | 3,095 | 3,015 | 3,060 | -70 | -2.2% | 771,200 |
2019/12/30 | 3,170 | 3,170 | 3,130 | 3,130 | -80 | -2.5% | 446,900 |
2019/12/27 | 3,215 | 3,225 | 3,200 | 3,210 | +30 | +0.9% | 306,100 |
2019/12/26 | 3,120 | 3,185 | 3,120 | 3,180 | +40 | +1.3% | 254,400 |
2019/12/25 | 3,165 | 3,165 | 3,125 | 3,140 | -25 | -0.8% | 202,900 |
2019/12/24 | 3,200 | 3,200 | 3,155 | 3,165 | -15 | -0.5% | 224,000 |
2019/12/23 | 3,185 | 3,190 | 3,165 | 3,180 | +20 | +0.6% | 378,600 |
2019/12/20 | 3,190 | 3,205 | 3,160 | 3,160 | -10 | -0.3% | 550,000 |
2019/12/19 | 3,145 | 3,170 | 3,140 | 3,170 | -30 | -0.9% | 361,500 |
2019/12/18 | 3,225 | 3,250 | 3,190 | 3,200 | +40 | +1.3% | 721,300 |
2019/12/17 | 3,230 | 3,245 | 3,155 | 3,160 | -35 | -1.1% | 434,600 |
2019/12/16 | 3,220 | 3,225 | 3,180 | 3,195 | -35 | -1.1% | 370,900 |
2019/12/13 | 3,190 | 3,250 | 3,190 | 3,230 | +150 | +4.9% | 860,700 |
2019/12/12 | 3,115 | 3,125 | 3,080 | 3,080 | -10 | -0.3% | 473,000 |
2019/12/11 | 3,115 | 3,115 | 3,070 | 3,090 | -25 | -0.8% | 402,800 |
2019/12/10 | 3,140 | 3,160 | 3,115 | 3,115 | -60 | -1.9% | 511,400 |
2019/12/09 | 3,170 | 3,195 | 3,135 | 3,175 | +45 | +1.4% | 492,500 |
2019/12/06 | 3,170 | 3,175 | 3,130 | 3,130 | ±0 | ±0% | 378,500 |
1151~
1200
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