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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 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 |
| 2023/12/27 | 3,558 | 3,595 | 3,558 | 3,595 | +42 | +1.2% | 401,200 |
| 2023/12/26 | 3,580 | 3,599 | 3,546 | 3,553 | -19 | -0.5% | 337,100 |
| 2023/12/25 | 3,618 | 3,631 | 3,563 | 3,572 | -10 | -0.3% | 228,500 |
| 2023/12/22 | 3,573 | 3,606 | 3,556 | 3,582 | +29 | +0.8% | 244,400 |
| 2023/12/21 | 3,557 | 3,586 | 3,545 | 3,553 | -53 | -1.5% | 213,400 |
| 2023/12/20 | 3,544 | 3,639 | 3,544 | 3,606 | +104 | +3% | 468,600 |
| 2023/12/19 | 3,525 | 3,534 | 3,471 | 3,502 | -16 | -0.5% | 332,200 |
| 2023/12/18 | 3,510 | 3,525 | 3,473 | 3,518 | -16 | -0.5% | 446,100 |
| 2023/12/15 | 3,431 | 3,542 | 3,409 | 3,534 | +130 | +3.8% | 497,900 |
| 2023/12/14 | 3,470 | 3,486 | 3,365 | 3,404 | -96 | -2.7% | 598,900 |
| 2023/12/13 | 3,540 | 3,571 | 3,483 | 3,500 | -18 | -0.5% | 353,700 |
| 2023/12/12 | 3,623 | 3,623 | 3,510 | 3,518 | -35 | -1% | 402,500 |
| 2023/12/11 | 3,570 | 3,606 | 3,536 | 3,553 | +70 | +2% | 404,300 |
| 2023/12/08 | 3,602 | 3,605 | 3,475 | 3,483 | -167 | -4.6% | 701,800 |
| 2023/12/07 | 3,688 | 3,747 | 3,638 | 3,650 | -31 | -0.8% | 713,700 |
| 2023/12/06 | 3,560 | 3,692 | 3,560 | 3,681 | +119 | +3.3% | 608,700 |
| 2023/12/05 | 3,572 | 3,614 | 3,561 | 3,562 | -1 | ±0% | 546,900 |
| 2023/12/04 | 3,552 | 3,582 | 3,527 | 3,563 | +10 | +0.3% | 315,200 |
| 2023/12/01 | 3,573 | 3,589 | 3,547 | 3,553 | +24 | +0.7% | 421,800 |
| 2023/11/30 | 3,479 | 3,542 | 3,473 | 3,529 | +21 | +0.6% | 787,800 |
| 2023/11/29 | 3,499 | 3,530 | 3,490 | 3,508 | -14 | -0.4% | 276,100 |
| 2023/11/28 | 3,526 | 3,535 | 3,503 | 3,522 | +17 | +0.5% | 273,400 |
| 2023/11/27 | 3,570 | 3,570 | 3,494 | 3,505 | -46 | -1.3% | 256,600 |
| 2023/11/24 | 3,542 | 3,568 | 3,533 | 3,551 | +65 | +1.9% | 276,400 |
| 2023/11/22 | 3,452 | 3,513 | 3,448 | 3,486 | +29 | +0.8% | 276,200 |
| 2023/11/21 | 3,421 | 3,467 | 3,401 | 3,457 | +13 | +0.4% | 417,100 |
| 2023/11/20 | 3,500 | 3,532 | 3,426 | 3,444 | -47 | -1.3% | 364,900 |
| 2023/11/17 | 3,423 | 3,494 | 3,417 | 3,491 | +65 | +1.9% | 275,000 |
| 2023/11/16 | 3,445 | 3,451 | 3,389 | 3,426 | -17 | -0.5% | 282,300 |
| 2023/11/15 | 3,432 | 3,453 | 3,398 | 3,443 | +41 | +1.2% | 296,900 |
| 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 |
301～
350
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
