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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/26 | 3,761 | 3,772 | 3,711 | 3,720 | -73 | -1.9% | 372,500 |
| 2024/01/25 | 3,706 | 3,798 | 3,706 | 3,793 | +79 | +2.1% | 511,200 |
| 2024/01/24 | 3,724 | 3,730 | 3,678 | 3,714 | -44 | -1.2% | 262,200 |
| 2024/01/23 | 3,780 | 3,824 | 3,723 | 3,758 | -10 | -0.3% | 416,300 |
| 2024/01/22 | 3,683 | 3,770 | 3,667 | 3,768 | +117 | +3.2% | 542,900 |
| 2024/01/19 | 3,639 | 3,664 | 3,623 | 3,651 | +59 | +1.6% | 380,400 |
| 2024/01/18 | 3,591 | 3,628 | 3,586 | 3,592 | -9 | -0.2% | 239,400 |
| 2024/01/17 | 3,601 | 3,684 | 3,600 | 3,601 | +1 | ±0% | 368,600 |
| 2024/01/16 | 3,608 | 3,624 | 3,564 | 3,600 | -33 | -0.9% | 304,300 |
| 2024/01/15 | 3,600 | 3,657 | 3,600 | 3,633 | +12 | +0.3% | 343,000 |
| 2024/01/12 | 3,699 | 3,699 | 3,583 | 3,621 | -14 | -0.4% | 506,000 |
| 2024/01/11 | 3,632 | 3,670 | 3,625 | 3,635 | +41 | +1.1% | 506,500 |
| 2024/01/10 | 3,559 | 3,615 | 3,547 | 3,594 | +32 | +0.9% | 375,300 |
| 2024/01/09 | 3,571 | 3,599 | 3,536 | 3,562 | -24 | -0.7% | 517,200 |
| 2024/01/05 | 3,598 | 3,610 | 3,575 | 3,586 | +15 | +0.4% | 410,800 |
| 2024/01/04 | 3,524 | 3,586 | 3,495 | 3,571 | +16 | +0.5% | 380,800 |
| 2023/12/29 | 3,531 | 3,571 | 3,530 | 3,555 | +10 | +0.3% | 234,100 |
| 2023/12/28 | 3,517 | 3,545 | 3,510 | 3,545 | -50 | -1.4% | 249,800 |
301～
350
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
