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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,134 | 4,179 | 4,119 | 4,141 | -54 | -1.3% | 372,600 |
| 2024/06/26 | 4,247 | 4,261 | 4,194 | 4,195 | -66 | -1.5% | 567,500 |
| 2024/06/25 | 4,238 | 4,266 | 4,196 | 4,261 | +70 | +1.7% | 380,400 |
| 2024/06/24 | 4,206 | 4,210 | 4,168 | 4,191 | +34 | +0.8% | 392,800 |
| 2024/06/21 | 4,175 | 4,206 | 4,157 | 4,157 | -16 | -0.4% | 476,400 |
| 2024/06/20 | 4,155 | 4,175 | 4,121 | 4,173 | -8 | -0.2% | 286,000 |
| 2024/06/19 | 4,155 | 4,205 | 4,151 | 4,181 | +26 | +0.6% | 363,200 |
| 2024/06/18 | 4,176 | 4,215 | 4,148 | 4,155 | +46 | +1.1% | 422,100 |
| 2024/06/17 | 4,150 | 4,158 | 4,087 | 4,109 | -96 | -2.3% | 359,700 |
| 2024/06/14 | 4,115 | 4,206 | 4,101 | 4,205 | +105 | +2.6% | 546,300 |
| 2024/06/13 | 4,178 | 4,196 | 4,097 | 4,100 | -45 | -1.1% | 301,400 |
| 2024/06/12 | 4,080 | 4,151 | 4,069 | 4,145 | +22 | +0.5% | 338,400 |
| 2024/06/11 | 4,126 | 4,176 | 4,122 | 4,123 | -3 | -0.1% | 308,600 |
| 2024/06/10 | 4,092 | 4,140 | 4,091 | 4,126 | +57 | +1.4% | 335,600 |
| 2024/06/07 | 4,065 | 4,081 | 4,045 | 4,069 | +10 | +0.2% | 297,500 |
| 2024/06/06 | 4,080 | 4,093 | 4,040 | 4,059 | -15 | -0.4% | 494,300 |
| 2024/06/05 | 4,150 | 4,152 | 4,059 | 4,074 | -133 | -3.2% | 644,200 |
| 2024/06/04 | 4,253 | 4,253 | 4,181 | 4,207 | -112 | -2.6% | 473,600 |
| 2024/06/03 | 4,291 | 4,370 | 4,282 | 4,319 | +59 | +1.4% | 409,000 |
| 2024/05/31 | 4,168 | 4,260 | 4,168 | 4,260 | +95 | +2.3% | 459,400 |
| 2024/05/30 | 4,148 | 4,180 | 4,104 | 4,165 | -10 | -0.2% | 366,800 |
| 2024/05/29 | 4,217 | 4,244 | 4,175 | 4,175 | -40 | -0.9% | 382,900 |
| 2024/05/28 | 4,214 | 4,248 | 4,207 | 4,215 | -24 | -0.6% | 289,300 |
| 2024/05/27 | 4,205 | 4,247 | 4,173 | 4,239 | +34 | +0.8% | 340,800 |
| 2024/05/24 | 4,175 | 4,224 | 4,167 | 4,205 | -59 | -1.4% | 370,500 |
| 2024/05/23 | 4,210 | 4,267 | 4,166 | 4,264 | +41 | +1% | 426,100 |
| 2024/05/22 | 4,267 | 4,285 | 4,222 | 4,223 | -94 | -2.2% | 420,200 |
| 2024/05/21 | 4,359 | 4,379 | 4,313 | 4,317 | -40 | -0.9% | 249,700 |
| 2024/05/20 | 4,300 | 4,391 | 4,287 | 4,357 | +54 | +1.3% | 298,700 |
| 2024/05/17 | 4,274 | 4,334 | 4,266 | 4,303 | -5 | -0.1% | 304,800 |
| 2024/05/16 | 4,345 | 4,346 | 4,264 | 4,308 | -56 | -1.3% | 300,500 |
| 2024/05/15 | 4,393 | 4,411 | 4,341 | 4,364 | +15 | +0.3% | 302,400 |
| 2024/05/14 | 4,391 | 4,391 | 4,278 | 4,349 | -60 | -1.4% | 474,000 |
| 2024/05/13 | 4,391 | 4,414 | 4,325 | 4,409 | -23 | -0.5% | 351,400 |
| 2024/05/10 | 4,431 | 4,520 | 4,410 | 4,432 | +51 | +1.2% | 469,800 |
| 2024/05/09 | 4,356 | 4,417 | 4,324 | 4,381 | +68 | +1.6% | 398,900 |
| 2024/05/08 | 4,398 | 4,420 | 4,313 | 4,313 | -85 | -1.9% | 647,200 |
| 2024/05/07 | 4,393 | 4,412 | 4,348 | 4,398 | +66 | +1.5% | 592,900 |
| 2024/05/02 | 4,363 | 4,385 | 4,301 | 4,332 | -60 | -1.4% | 778,200 |
| 2024/05/01 | 4,389 | 4,447 | 4,344 | 4,392 | -19 | -0.4% | 731,500 |
| 2024/04/30 | 4,420 | 4,512 | 4,365 | 4,411 | -121 | -2.7% | 1,989,500 |
| 2024/04/26 | 4,465 | 4,549 | 4,433 | 4,532 | +39 | +0.9% | 419,100 |
| 2024/04/25 | 4,625 | 4,631 | 4,493 | 4,493 | -162 | -3.5% | 448,100 |
| 2024/04/24 | 4,620 | 4,656 | 4,604 | 4,655 | +80 | +1.7% | 418,000 |
| 2024/04/23 | 4,602 | 4,620 | 4,546 | 4,575 | +19 | +0.4% | 374,100 |
| 2024/04/22 | 4,575 | 4,594 | 4,510 | 4,556 | +46 | +1% | 315,700 |
| 2024/04/19 | 4,551 | 4,568 | 4,465 | 4,510 | -77 | -1.7% | 501,900 |
| 2024/04/18 | 4,553 | 4,614 | 4,508 | 4,587 | +9 | +0.2% | 367,800 |
| 2024/04/17 | 4,669 | 4,669 | 4,565 | 4,578 | -34 | -0.7% | 469,100 |
| 2024/04/16 | 4,680 | 4,713 | 4,565 | 4,612 | -131 | -2.8% | 513,500 |
101～
150
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
