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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,380 | 3,422 | 3,362 | 3,402 | +40 | +1.2% | 304,400 |
| 2023/11/13 | 3,407 | 3,427 | 3,340 | 3,362 | -19 | -0.6% | 347,500 |
| 2023/11/10 | 3,285 | 3,385 | 3,285 | 3,381 | -22 | -0.6% | 608,300 |
| 2023/11/09 | 3,367 | 3,424 | 3,349 | 3,403 | +46 | +1.4% | 498,000 |
| 2023/11/08 | 3,500 | 3,508 | 3,338 | 3,357 | -136 | -3.9% | 611,700 |
| 2023/11/07 | 3,561 | 3,569 | 3,486 | 3,493 | -68 | -1.9% | 336,600 |
| 2023/11/06 | 3,525 | 3,585 | 3,493 | 3,561 | +88 | +2.5% | 517,800 |
| 2023/11/02 | 3,555 | 3,571 | 3,465 | 3,473 | -45 | -1.3% | 445,300 |
| 2023/11/01 | 3,482 | 3,524 | 3,467 | 3,518 | +95 | +2.8% | 465,800 |
| 2023/10/31 | 3,420 | 3,434 | 3,352 | 3,423 | +36 | +1.1% | 534,300 |
| 2023/10/30 | 3,468 | 3,471 | 3,363 | 3,387 | -148 | -4.2% | 546,400 |
| 2023/10/27 | 3,504 | 3,540 | 3,487 | 3,535 | +49 | +1.4% | 344,600 |
| 2023/10/26 | 3,535 | 3,551 | 3,472 | 3,486 | -49 | -1.4% | 364,500 |
| 2023/10/25 | 3,570 | 3,581 | 3,524 | 3,535 | +21 | +0.6% | 385,300 |
| 2023/10/24 | 3,521 | 3,530 | 3,420 | 3,514 | -27 | -0.8% | 367,300 |
| 2023/10/23 | 3,536 | 3,560 | 3,506 | 3,541 | +8 | +0.2% | 302,600 |
| 2023/10/20 | 3,508 | 3,560 | 3,505 | 3,533 | -12 | -0.3% | 314,500 |
| 2023/10/19 | 3,528 | 3,580 | 3,520 | 3,545 | -49 | -1.4% | 214,300 |
| 2023/10/18 | 3,650 | 3,659 | 3,560 | 3,594 | -9 | -0.2% | 290,900 |
| 2023/10/17 | 3,657 | 3,668 | 3,589 | 3,603 | -18 | -0.5% | 194,200 |
| 2023/10/16 | 3,602 | 3,642 | 3,596 | 3,621 | -43 | -1.2% | 266,800 |
| 2023/10/13 | 3,630 | 3,700 | 3,611 | 3,664 | -26 | -0.7% | 283,400 |
| 2023/10/12 | 3,650 | 3,707 | 3,641 | 3,690 | +80 | +2.2% | 391,600 |
| 2023/10/11 | 3,621 | 3,634 | 3,581 | 3,610 | -10 | -0.3% | 343,100 |
| 2023/10/10 | 3,554 | 3,626 | 3,540 | 3,620 | +106 | +3% | 316,800 |
| 2023/10/06 | 3,492 | 3,550 | 3,455 | 3,514 | +22 | +0.6% | 356,700 |
| 2023/10/05 | 3,470 | 3,492 | 3,428 | 3,492 | +34 | +1% | 333,900 |
| 2023/10/04 | 3,525 | 3,536 | 3,453 | 3,458 | -127 | -3.5% | 505,400 |
| 2023/10/03 | 3,699 | 3,700 | 3,581 | 3,585 | -136 | -3.7% | 436,100 |
| 2023/10/02 | 3,814 | 3,854 | 3,721 | 3,721 | -71 | -1.9% | 562,500 |
| 2023/09/29 | 3,867 | 3,870 | 3,771 | 3,792 | -85 | -2.2% | 479,100 |
| 2023/09/28 | 3,880 | 3,927 | 3,843 | 3,877 | +17 | +0.4% | 387,200 |
| 2023/09/27 | 3,795 | 3,860 | 3,781 | 3,860 | +2 | +0.1% | 474,300 |
| 2023/09/26 | 3,861 | 3,872 | 3,822 | 3,858 | -3 | -0.1% | 316,700 |
| 2023/09/25 | 3,916 | 3,916 | 3,836 | 3,861 | +15 | +0.4% | 462,900 |
| 2023/09/22 | 3,844 | 3,870 | 3,804 | 3,846 | -34 | -0.9% | 382,100 |
| 2023/09/21 | 3,886 | 3,929 | 3,875 | 3,880 | -4 | -0.1% | 269,500 |
| 2023/09/20 | 3,940 | 3,941 | 3,865 | 3,884 | -52 | -1.3% | 423,900 |
| 2023/09/19 | 3,902 | 3,956 | 3,885 | 3,936 | +32 | +0.8% | 434,100 |
| 2023/09/15 | 3,850 | 3,921 | 3,843 | 3,904 | +100 | +2.6% | 807,700 |
| 2023/09/14 | 3,709 | 3,813 | 3,700 | 3,804 | +108 | +2.9% | 508,700 |
| 2023/09/13 | 3,713 | 3,750 | 3,672 | 3,696 | -3 | -0.1% | 398,900 |
| 2023/09/12 | 3,740 | 3,774 | 3,666 | 3,699 | -20 | -0.5% | 742,400 |
| 2023/09/11 | 3,746 | 3,758 | 3,691 | 3,719 | -27 | -0.7% | 342,700 |
| 2023/09/08 | 3,797 | 3,814 | 3,735 | 3,746 | -87 | -2.3% | 798,900 |
| 2023/09/07 | 3,810 | 3,888 | 3,805 | 3,833 | +23 | +0.6% | 440,200 |
| 2023/09/06 | 3,767 | 3,827 | 3,760 | 3,810 | +33 | +0.9% | 326,200 |
| 2023/09/05 | 3,758 | 3,778 | 3,711 | 3,777 | +29 | +0.8% | 327,000 |
| 2023/09/04 | 3,717 | 3,749 | 3,678 | 3,748 | +47 | +1.3% | 327,700 |
| 2023/09/01 | 3,656 | 3,713 | 3,653 | 3,701 | +48 | +1.3% | 486,500 |
251～
300
件表示中 / 3585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 | 322,200円 | -1.1% | -13.2% | 3.88% | 10.19倍 | 0.59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 | 581,800円 | +6.8% | +6.9% | 2.84% | 28.38倍 | 2.97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 | 347,500円 | -0.6% | -27.2% | 1.44% | 35.21倍 | 1.07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 | 843,000円 | +9.7% | +21.7% | 1.68% | 18.04倍 | 3.58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 | 264,000円 | +2.0% | -19.7% | 3.79% | 37.34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
