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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,423 | 3,432 | 3,383 | 3,411 | -25 | -0.7% | 448,200 |
| 2023/06/19 | 3,528 | 3,529 | 3,431 | 3,436 | -68 | -1.9% | 494,400 |
| 2023/06/16 | 3,498 | 3,528 | 3,467 | 3,504 | +3 | +0.1% | 1,370,600 |
| 2023/06/15 | 3,530 | 3,532 | 3,483 | 3,501 | -10 | -0.3% | 763,900 |
| 2023/06/14 | 3,465 | 3,538 | 3,462 | 3,511 | +97 | +2.8% | 901,500 |
| 2023/06/13 | 3,362 | 3,428 | 3,359 | 3,414 | +62 | +1.8% | 484,300 |
| 2023/06/12 | 3,350 | 3,392 | 3,342 | 3,352 | +16 | +0.5% | 541,400 |
| 2023/06/09 | 3,287 | 3,342 | 3,280 | 3,336 | +54 | +1.6% | 760,800 |
| 2023/06/08 | 3,345 | 3,357 | 3,267 | 3,282 | -28 | -0.8% | 564,900 |
| 2023/06/07 | 3,313 | 3,377 | 3,295 | 3,310 | +33 | +1% | 715,900 |
| 2023/06/06 | 3,209 | 3,287 | 3,200 | 3,277 | +45 | +1.4% | 560,600 |
| 2023/06/05 | 3,225 | 3,250 | 3,208 | 3,232 | +62 | +2% | 404,800 |
| 2023/06/02 | 3,140 | 3,170 | 3,130 | 3,170 | +55 | +1.8% | 266,700 |
| 2023/06/01 | 3,125 | 3,135 | 3,100 | 3,115 | +5 | +0.2% | 336,600 |
| 2023/05/31 | 3,165 | 3,180 | 3,095 | 3,110 | -85 | -2.7% | 628,100 |
| 2023/05/30 | 3,170 | 3,195 | 3,145 | 3,195 | ±0 | ±0% | 415,100 |
| 2023/05/29 | 3,240 | 3,245 | 3,185 | 3,195 | +10 | +0.3% | 298,500 |
| 2023/05/26 | 3,225 | 3,235 | 3,185 | 3,185 | -35 | -1.1% | 287,000 |
| 2023/05/25 | 3,205 | 3,240 | 3,185 | 3,220 | -5 | -0.2% | 470,400 |
| 2023/05/24 | 3,230 | 3,240 | 3,200 | 3,225 | -5 | -0.2% | 245,700 |
| 2023/05/23 | 3,250 | 3,290 | 3,225 | 3,230 | ±0 | ±0% | 559,900 |
| 2023/05/22 | 3,180 | 3,240 | 3,165 | 3,230 | +80 | +2.5% | 455,800 |
| 2023/05/19 | 3,130 | 3,150 | 3,120 | 3,150 | +20 | +0.6% | 426,600 |
| 2023/05/18 | 3,130 | 3,135 | 3,110 | 3,130 | +40 | +1.3% | 382,000 |
| 2023/05/17 | 3,095 | 3,105 | 3,055 | 3,090 | ±0 | ±0% | 501,700 |
| 2023/05/16 | 3,085 | 3,110 | 3,055 | 3,090 | +30 | +1% | 703,600 |
| 2023/05/15 | 3,085 | 3,110 | 3,020 | 3,060 | -165 | -5.1% | 1,202,400 |
| 2023/05/12 | 3,290 | 3,290 | 3,205 | 3,225 | -20 | -0.6% | 844,500 |
| 2023/05/11 | 3,280 | 3,280 | 3,230 | 3,245 | -50 | -1.5% | 282,000 |
| 2023/05/10 | 3,290 | 3,300 | 3,270 | 3,295 | ±0 | ±0% | 291,600 |
| 2023/05/09 | 3,280 | 3,295 | 3,255 | 3,295 | +20 | +0.6% | 327,400 |
| 2023/05/08 | 3,270 | 3,300 | 3,265 | 3,275 | -5 | -0.2% | 293,200 |
| 2023/05/02 | 3,310 | 3,310 | 3,275 | 3,280 | -20 | -0.6% | 230,300 |
| 2023/05/01 | 3,285 | 3,310 | 3,285 | 3,300 | +30 | +0.9% | 241,000 |
| 2023/04/28 | 3,240 | 3,270 | 3,225 | 3,270 | +50 | +1.6% | 359,500 |
| 2023/04/27 | 3,175 | 3,230 | 3,165 | 3,220 | +30 | +0.9% | 366,500 |
| 2023/04/26 | 3,210 | 3,210 | 3,165 | 3,190 | -40 | -1.2% | 331,600 |
| 2023/04/25 | 3,250 | 3,270 | 3,225 | 3,230 | -10 | -0.3% | 331,700 |
| 2023/04/24 | 3,210 | 3,245 | 3,190 | 3,240 | +30 | +0.9% | 264,800 |
| 2023/04/21 | 3,195 | 3,230 | 3,180 | 3,210 | +5 | +0.2% | 242,400 |
| 2023/04/20 | 3,190 | 3,225 | 3,190 | 3,205 | +5 | +0.2% | 202,300 |
| 2023/04/19 | 3,190 | 3,205 | 3,180 | 3,200 | +10 | +0.3% | 284,900 |
| 2023/04/18 | 3,200 | 3,220 | 3,185 | 3,190 | ±0 | ±0% | 280,700 |
| 2023/04/17 | 3,185 | 3,200 | 3,170 | 3,190 | +30 | +0.9% | 268,300 |
| 2023/04/14 | 3,160 | 3,175 | 3,145 | 3,160 | -5 | -0.2% | 329,200 |
| 2023/04/13 | 3,170 | 3,175 | 3,145 | 3,165 | -10 | -0.3% | 226,100 |
| 2023/04/12 | 3,160 | 3,200 | 3,155 | 3,175 | +25 | +0.8% | 211,000 |
| 2023/04/11 | 3,170 | 3,170 | 3,125 | 3,150 | +30 | +1% | 222,400 |
| 2023/04/10 | 3,140 | 3,165 | 3,100 | 3,120 | +5 | +0.2% | 235,600 |
| 2023/04/07 | 3,070 | 3,130 | 3,070 | 3,115 | +45 | +1.5% | 266,300 |
351～
400
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
