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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 3,085 | 3,115 | 3,065 | 3,115 | -90 | -2.8% | 467,400 |
2023/03/15 | 3,195 | 3,215 | 3,170 | 3,205 | +65 | +2.1% | 384,600 |
2023/03/14 | 3,215 | 3,220 | 3,120 | 3,140 | -135 | -4.1% | 511,300 |
2023/03/13 | 3,320 | 3,335 | 3,265 | 3,275 | -90 | -2.7% | 367,600 |
2023/03/10 | 3,385 | 3,410 | 3,350 | 3,365 | -85 | -2.5% | 622,100 |
2023/03/09 | 3,365 | 3,465 | 3,365 | 3,450 | +95 | +2.8% | 588,400 |
2023/03/08 | 3,330 | 3,365 | 3,325 | 3,355 | +40 | +1.2% | 474,100 |
2023/03/07 | 3,255 | 3,320 | 3,250 | 3,315 | +70 | +2.2% | 400,700 |
2023/03/06 | 3,220 | 3,265 | 3,220 | 3,245 | +35 | +1.1% | 335,500 |
2023/03/03 | 3,190 | 3,230 | 3,190 | 3,210 | +10 | +0.3% | 524,800 |
2023/03/02 | 3,245 | 3,255 | 3,190 | 3,200 | -35 | -1.1% | 392,600 |
2023/03/01 | 3,200 | 3,235 | 3,175 | 3,235 | +30 | +0.9% | 606,900 |
2023/02/28 | 3,210 | 3,250 | 3,195 | 3,205 | +15 | +0.5% | 822,400 |
2023/02/27 | 3,110 | 3,215 | 3,100 | 3,190 | +95 | +3.1% | 1,103,400 |
2023/02/24 | 3,035 | 3,110 | 3,030 | 3,095 | +95 | +3.2% | 1,136,600 |
2023/02/22 | 2,996 | 3,015 | 2,977 | 3,000 | -10 | -0.3% | 622,700 |
2023/02/21 | 2,957 | 3,015 | 2,952 | 3,010 | +64 | +2.2% | 461,100 |
2023/02/20 | 2,939 | 2,959 | 2,919 | 2,946 | +23 | +0.8% | 288,900 |
2023/02/17 | 2,916 | 2,925 | 2,896 | 2,923 | +5 | +0.2% | 318,600 |
2023/02/16 | 2,868 | 2,922 | 2,855 | 2,918 | +66 | +2.3% | 525,800 |
2023/02/15 | 2,869 | 2,892 | 2,850 | 2,852 | +9 | +0.3% | 415,800 |
2023/02/14 | 2,896 | 2,896 | 2,833 | 2,843 | -17 | -0.6% | 557,700 |
2023/02/13 | 2,830 | 2,874 | 2,818 | 2,860 | +30 | +1.1% | 364,300 |
2023/02/10 | 2,820 | 2,834 | 2,815 | 2,830 | +18 | +0.6% | 349,200 |
2023/02/09 | 2,798 | 2,820 | 2,787 | 2,812 | +13 | +0.5% | 353,800 |
2023/02/08 | 2,800 | 2,811 | 2,771 | 2,799 | +6 | +0.2% | 325,300 |
2023/02/07 | 2,822 | 2,829 | 2,786 | 2,793 | -10 | -0.4% | 211,200 |
2023/02/06 | 2,795 | 2,814 | 2,780 | 2,803 | +50 | +1.8% | 286,100 |
2023/02/03 | 2,739 | 2,767 | 2,731 | 2,753 | -2 | -0.1% | 299,600 |
2023/02/02 | 2,823 | 2,826 | 2,747 | 2,755 | -70 | -2.5% | 465,800 |
2023/02/01 | 2,871 | 2,875 | 2,819 | 2,825 | -52 | -1.8% | 437,500 |
2023/01/31 | 2,838 | 2,879 | 2,827 | 2,877 | +51 | +1.8% | 414,400 |
2023/01/30 | 2,820 | 2,837 | 2,811 | 2,826 | +7 | +0.2% | 408,800 |
2023/01/27 | 2,806 | 2,819 | 2,796 | 2,819 | +12 | +0.4% | 441,700 |
2023/01/26 | 2,801 | 2,827 | 2,795 | 2,807 | +17 | +0.6% | 407,400 |
2023/01/25 | 2,768 | 2,801 | 2,765 | 2,790 | +27 | +1% | 359,300 |
2023/01/24 | 2,748 | 2,769 | 2,738 | 2,763 | +38 | +1.4% | 265,900 |
2023/01/23 | 2,711 | 2,730 | 2,706 | 2,725 | +40 | +1.5% | 418,900 |
2023/01/20 | 2,669 | 2,687 | 2,655 | 2,685 | +22 | +0.8% | 259,600 |
2023/01/19 | 2,666 | 2,674 | 2,656 | 2,663 | -28 | -1% | 276,500 |
2023/01/18 | 2,636 | 2,705 | 2,628 | 2,691 | +56 | +2.1% | 336,800 |
2023/01/17 | 2,618 | 2,644 | 2,614 | 2,635 | +32 | +1.2% | 252,400 |
2023/01/16 | 2,642 | 2,645 | 2,595 | 2,603 | -56 | -2.1% | 320,300 |
2023/01/13 | 2,636 | 2,674 | 2,636 | 2,659 | +12 | +0.5% | 330,800 |
2023/01/12 | 2,656 | 2,664 | 2,645 | 2,647 | -20 | -0.7% | 261,500 |
2023/01/11 | 2,659 | 2,669 | 2,648 | 2,667 | +26 | +1% | 264,000 |
2023/01/10 | 2,665 | 2,668 | 2,633 | 2,641 | +7 | +0.3% | 433,300 |
2023/01/06 | 2,596 | 2,638 | 2,588 | 2,634 | +38 | +1.5% | 559,400 |
2023/01/05 | 2,599 | 2,600 | 2,577 | 2,596 | -3 | -0.1% | 354,500 |
2023/01/04 | 2,640 | 2,640 | 2,591 | 2,599 | -45 | -1.7% | 324,200 |
401~
450
件表示中 / 3571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 | 329,700円 | -1.1% | -13.2% | 3.79% | 10.43倍 | 0.60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 |
三浦工 | 356,400円 | +9.9% | +9.0% | 1.54% | 19.26倍 | 2.29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 |
フジテック | 552,400円 | +6.8% | +6.9% | 2.99% | 26.94倍 | 2.90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 |
DMG森精 | 295,400円 | +2.0% | +10.6% | 3.39% | 11.60倍 | 1.28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 |
ローツェ | 222,200円 | +29.5% | +16.4% | 0.72% | 17.10倍 | 3.50倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
市場注目の銘柄
チャート関連のコラム