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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/04/15 | 4,700 | 4,781 | 4,675 | 4,743 | -2 | ±0% | 417,000 |
| 2024/04/12 | 4,730 | 4,771 | 4,717 | 4,745 | +25 | +0.5% | 391,000 |
| 2024/04/11 | 4,618 | 4,740 | 4,609 | 4,720 | +70 | +1.5% | 393,900 |
| 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 |
251～
300
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
