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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 4,660 | 4,683 | 4,604 | 4,650 | -97 | -2% | 422,500 |
| 2024/04/09 | 4,734 | 4,755 | 4,711 | 4,747 | +10 | +0.2% | 242,100 |
| 2024/04/08 | 4,721 | 4,754 | 4,696 | 4,737 | +50 | +1.1% | 272,900 |
| 2024/04/05 | 4,663 | 4,702 | 4,632 | 4,687 | -34 | -0.7% | 298,600 |
| 2024/04/04 | 4,720 | 4,746 | 4,686 | 4,721 | +64 | +1.4% | 412,500 |
| 2024/04/03 | 4,645 | 4,698 | 4,612 | 4,657 | +9 | +0.2% | 361,800 |
| 2024/04/02 | 4,638 | 4,685 | 4,594 | 4,648 | +42 | +0.9% | 367,400 |
| 2024/04/01 | 4,740 | 4,762 | 4,579 | 4,606 | -115 | -2.4% | 326,100 |
| 2024/03/29 | 4,774 | 4,794 | 4,707 | 4,721 | -24 | -0.5% | 432,900 |
| 2024/03/28 | 4,763 | 4,810 | 4,728 | 4,745 | -56 | -1.2% | 419,500 |
| 2024/03/27 | 4,815 | 4,840 | 4,773 | 4,801 | +21 | +0.4% | 433,200 |
| 2024/03/26 | 4,725 | 4,798 | 4,716 | 4,780 | +37 | +0.8% | 415,600 |
| 2024/03/25 | 4,751 | 4,771 | 4,719 | 4,743 | -24 | -0.5% | 341,500 |
| 2024/03/22 | 4,750 | 4,802 | 4,726 | 4,767 | +68 | +1.4% | 595,700 |
| 2024/03/21 | 4,690 | 4,730 | 4,672 | 4,699 | +54 | +1.2% | 573,000 |
| 2024/03/19 | 4,555 | 4,658 | 4,528 | 4,645 | +65 | +1.4% | 544,300 |
| 2024/03/18 | 4,539 | 4,598 | 4,477 | 4,580 | +111 | +2.5% | 671,100 |
| 2024/03/15 | 4,450 | 4,514 | 4,440 | 4,469 | -18 | -0.4% | 770,500 |
| 2024/03/14 | 4,458 | 4,487 | 4,395 | 4,487 | +29 | +0.7% | 479,800 |
| 2024/03/13 | 4,543 | 4,553 | 4,422 | 4,458 | -44 | -1% | 534,200 |
| 2024/03/12 | 4,518 | 4,533 | 4,457 | 4,502 | -81 | -1.8% | 552,300 |
| 2024/03/11 | 4,605 | 4,637 | 4,511 | 4,583 | -92 | -2% | 500,700 |
| 2024/03/08 | 4,715 | 4,742 | 4,665 | 4,675 | -12 | -0.3% | 534,700 |
| 2024/03/07 | 4,698 | 4,790 | 4,655 | 4,687 | +44 | +0.9% | 696,700 |
| 2024/03/06 | 4,508 | 4,653 | 4,507 | 4,643 | +95 | +2.1% | 535,800 |
| 2024/03/05 | 4,460 | 4,569 | 4,448 | 4,548 | +67 | +1.5% | 537,300 |
| 2024/03/04 | 4,490 | 4,500 | 4,451 | 4,481 | -20 | -0.4% | 588,700 |
| 2024/03/01 | 4,459 | 4,520 | 4,426 | 4,501 | +44 | +1% | 542,200 |
| 2024/02/29 | 4,505 | 4,505 | 4,400 | 4,457 | -58 | -1.3% | 974,800 |
| 2024/02/28 | 4,570 | 4,590 | 4,482 | 4,515 | -49 | -1.1% | 429,600 |
| 2024/02/27 | 4,538 | 4,571 | 4,511 | 4,564 | +26 | +0.6% | 496,200 |
| 2024/02/26 | 4,579 | 4,612 | 4,498 | 4,538 | -28 | -0.6% | 540,500 |
| 2024/02/22 | 4,540 | 4,579 | 4,478 | 4,566 | +36 | +0.8% | 620,600 |
| 2024/02/21 | 4,542 | 4,583 | 4,467 | 4,530 | -23 | -0.5% | 456,300 |
| 2024/02/20 | 4,460 | 4,617 | 4,439 | 4,553 | +64 | +1.4% | 661,600 |
| 2024/02/19 | 4,426 | 4,503 | 4,398 | 4,489 | +38 | +0.9% | 557,100 |
| 2024/02/16 | 4,362 | 4,503 | 4,257 | 4,451 | +22 | +0.5% | 1,173,400 |
| 2024/02/15 | 4,200 | 4,458 | 4,185 | 4,429 | +489 | +12.4% | 1,794,300 |
| 2024/02/14 | 3,996 | 4,005 | 3,924 | 3,940 | -57 | -1.4% | 536,400 |
| 2024/02/13 | 3,967 | 4,026 | 3,940 | 3,997 | +57 | +1.4% | 545,400 |
| 2024/02/09 | 3,959 | 3,977 | 3,900 | 3,940 | -16 | -0.4% | 383,200 |
| 2024/02/08 | 3,940 | 3,970 | 3,890 | 3,956 | +23 | +0.6% | 307,800 |
| 2024/02/07 | 3,885 | 3,972 | 3,873 | 3,933 | +21 | +0.5% | 391,800 |
| 2024/02/06 | 3,900 | 3,941 | 3,875 | 3,912 | +5 | +0.1% | 318,000 |
| 2024/02/05 | 3,886 | 3,923 | 3,854 | 3,907 | +91 | +2.4% | 350,800 |
| 2024/02/02 | 3,843 | 3,851 | 3,794 | 3,816 | +5 | +0.1% | 369,900 |
| 2024/02/01 | 3,830 | 3,846 | 3,793 | 3,811 | -50 | -1.3% | 356,000 |
| 2024/01/31 | 3,780 | 3,867 | 3,780 | 3,861 | +78 | +2.1% | 341,400 |
| 2024/01/30 | 3,790 | 3,810 | 3,778 | 3,783 | +22 | +0.6% | 394,600 |
| 2024/01/29 | 3,743 | 3,769 | 3,728 | 3,761 | +41 | +1.1% | 308,600 |
251～
300
件表示中 / 3683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 | 289,800円 | +1.8% | +7.8% | 4.31% | 12.44倍 | 0.54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 |
| ＴＨＫ | 339,400円 | +3.0% | +30.4% | 4.32% | 21.12倍 | 0.99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 |
| 三浦工 | 294,400円 | +55.0% | +9.0% | 1.87% | 15.92倍 | 1.96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 | 236,500円 | -5.7% | -16.5% | 4.44% | 16.77倍 | 1.07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 |
| ジェイテクト | 97,200円 | -1.7% | -62.8% | 5.14% | 61.87倍 | 0.39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
