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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 3,060 | 3,265 | 3,025 | 3,197 | -216 | -6.3% | 1,443,600 |
| 2024/08/07 | 3,233 | 3,545 | 3,219 | 3,413 | +50 | +1.5% | 951,300 |
| 2024/08/06 | 3,256 | 3,471 | 3,234 | 3,363 | +317 | +10.4% | 670,800 |
| 2024/08/05 | 3,445 | 3,445 | 3,005 | 3,046 | -601 | -16.5% | 821,800 |
| 2024/08/02 | 3,762 | 3,767 | 3,643 | 3,647 | -224 | -5.8% | 452,100 |
| 2024/08/01 | 4,021 | 4,032 | 3,827 | 3,871 | -220 | -5.4% | 467,800 |
| 2024/07/31 | 4,000 | 4,105 | 3,987 | 4,091 | +30 | +0.7% | 445,500 |
| 2024/07/30 | 4,020 | 4,074 | 4,010 | 4,061 | +49 | +1.2% | 300,900 |
| 2024/07/29 | 4,027 | 4,074 | 4,005 | 4,012 | +34 | +0.9% | 220,800 |
| 2024/07/26 | 3,966 | 4,027 | 3,934 | 3,978 | +34 | +0.9% | 318,900 |
| 2024/07/25 | 4,078 | 4,079 | 3,922 | 3,944 | -172 | -4.2% | 499,100 |
| 2024/07/24 | 4,180 | 4,208 | 4,115 | 4,116 | -93 | -2.2% | 279,500 |
| 2024/07/23 | 4,270 | 4,270 | 4,177 | 4,209 | -9 | -0.2% | 218,500 |
| 2024/07/22 | 4,315 | 4,318 | 4,204 | 4,218 | -78 | -1.8% | 236,900 |
| 2024/07/19 | 4,349 | 4,349 | 4,249 | 4,296 | -35 | -0.8% | 258,300 |
| 2024/07/18 | 4,430 | 4,430 | 4,330 | 4,331 | -169 | -3.8% | 513,500 |
| 2024/07/17 | 4,310 | 4,525 | 4,310 | 4,500 | +238 | +5.6% | 856,000 |
| 2024/07/16 | 4,237 | 4,277 | 4,221 | 4,262 | +57 | +1.4% | 252,800 |
| 2024/07/12 | 4,186 | 4,248 | 4,176 | 4,205 | -14 | -0.3% | 425,000 |
| 2024/07/11 | 4,200 | 4,239 | 4,188 | 4,219 | +65 | +1.6% | 493,800 |
| 2024/07/10 | 4,200 | 4,210 | 4,125 | 4,154 | -72 | -1.7% | 357,900 |
| 2024/07/09 | 4,265 | 4,285 | 4,189 | 4,226 | -23 | -0.5% | 472,100 |
| 2024/07/08 | 4,302 | 4,314 | 4,248 | 4,249 | -56 | -1.3% | 344,300 |
| 2024/07/05 | 4,369 | 4,388 | 4,305 | 4,305 | -73 | -1.7% | 260,600 |
| 2024/07/04 | 4,330 | 4,384 | 4,323 | 4,378 | +61 | +1.4% | 352,300 |
| 2024/07/03 | 4,238 | 4,317 | 4,233 | 4,317 | +81 | +1.9% | 357,400 |
| 2024/07/02 | 4,232 | 4,265 | 4,214 | 4,236 | +4 | +0.1% | 369,000 |
| 2024/07/01 | 4,224 | 4,250 | 4,205 | 4,232 | +51 | +1.2% | 367,900 |
| 2024/06/28 | 4,177 | 4,185 | 4,152 | 4,181 | +40 | +1% | 471,800 |
| 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 |
201～
250
件表示中 / 3715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 | 299,900円 | +1.8% | +7.8% | 4.17% | 12.87倍 | 0.56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 |
| ＤＭＧ森精 | 304,600円 | -5.7% | -16.5% | 3.45% | 21.59倍 | 1.37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 |
| 三井海洋 | 541,000円 | -11.6% | +36.4% | 2.22% | 8.65倍 | 1.98倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| 三浦工 | 282,500円 | +8.0% | +24.5% | 2.37% | 12.34倍 | 1.60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 |
| ジェイテクト | 109,900円 | -6.1% | +45.7% | 5.46% | 17.49倍 | 0.47倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
市場注目の銘柄
チャート関連のコラム
