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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 3,582 | 3,674 | 3,557 | 3,565 | +52 | +1.5% | 821,400 |
| 2023/08/28 | 3,414 | 3,516 | 3,405 | 3,513 | +114 | +3.4% | 426,900 |
| 2023/08/25 | 3,384 | 3,405 | 3,370 | 3,399 | -12 | -0.4% | 224,500 |
| 2023/08/24 | 3,400 | 3,421 | 3,381 | 3,411 | +4 | +0.1% | 242,000 |
| 2023/08/23 | 3,391 | 3,409 | 3,381 | 3,407 | -6 | -0.2% | 197,300 |
| 2023/08/22 | 3,380 | 3,413 | 3,369 | 3,413 | +49 | +1.5% | 239,900 |
| 2023/08/21 | 3,384 | 3,413 | 3,364 | 3,364 | -5 | -0.1% | 366,300 |
| 2023/08/18 | 3,346 | 3,378 | 3,338 | 3,369 | +17 | +0.5% | 439,700 |
| 2023/08/17 | 3,361 | 3,361 | 3,276 | 3,352 | -3 | -0.1% | 441,700 |
| 2023/08/16 | 3,399 | 3,405 | 3,347 | 3,355 | -99 | -2.9% | 471,000 |
| 2023/08/15 | 3,471 | 3,484 | 3,443 | 3,454 | +19 | +0.6% | 378,200 |
| 2023/08/14 | 3,487 | 3,494 | 3,415 | 3,435 | -70 | -2% | 489,300 |
| 2023/08/10 | 3,420 | 3,510 | 3,396 | 3,505 | +100 | +2.9% | 511,700 |
| 2023/08/09 | 3,497 | 3,503 | 3,378 | 3,405 | -73 | -2.1% | 469,800 |
| 2023/08/08 | 3,426 | 3,498 | 3,424 | 3,478 | +113 | +3.4% | 1,031,900 |
| 2023/08/07 | 3,400 | 3,400 | 3,346 | 3,365 | -47 | -1.4% | 742,000 |
| 2023/08/04 | 3,360 | 3,412 | 3,341 | 3,412 | +13 | +0.4% | 507,500 |
| 2023/08/03 | 3,466 | 3,468 | 3,391 | 3,399 | -97 | -2.8% | 396,000 |
| 2023/08/02 | 3,489 | 3,546 | 3,472 | 3,496 | -28 | -0.8% | 325,900 |
| 2023/08/01 | 3,510 | 3,533 | 3,507 | 3,524 | +31 | +0.9% | 248,600 |
| 2023/07/31 | 3,481 | 3,516 | 3,460 | 3,493 | +62 | +1.8% | 423,300 |
| 2023/07/28 | 3,410 | 3,439 | 3,359 | 3,431 | -20 | -0.6% | 500,100 |
| 2023/07/27 | 3,437 | 3,463 | 3,414 | 3,451 | +10 | +0.3% | 314,900 |
| 2023/07/26 | 3,490 | 3,490 | 3,426 | 3,441 | -44 | -1.3% | 327,400 |
| 2023/07/25 | 3,468 | 3,504 | 3,461 | 3,485 | +33 | +1% | 335,400 |
| 2023/07/24 | 3,430 | 3,478 | 3,427 | 3,452 | +50 | +1.5% | 295,000 |
| 2023/07/21 | 3,401 | 3,430 | 3,369 | 3,402 | +11 | +0.3% | 251,500 |
| 2023/07/20 | 3,400 | 3,418 | 3,380 | 3,391 | -9 | -0.3% | 207,900 |
| 2023/07/19 | 3,360 | 3,400 | 3,349 | 3,400 | +67 | +2% | 284,200 |
| 2023/07/18 | 3,280 | 3,333 | 3,273 | 3,333 | +72 | +2.2% | 328,900 |
| 2023/07/14 | 3,278 | 3,306 | 3,211 | 3,261 | -22 | -0.7% | 483,700 |
| 2023/07/13 | 3,280 | 3,299 | 3,252 | 3,283 | +3 | +0.1% | 422,200 |
| 2023/07/12 | 3,345 | 3,345 | 3,275 | 3,280 | -46 | -1.4% | 385,200 |
| 2023/07/11 | 3,381 | 3,386 | 3,313 | 3,326 | -34 | -1% | 293,100 |
| 2023/07/10 | 3,390 | 3,391 | 3,334 | 3,360 | +1 | ±0% | 457,100 |
| 2023/07/07 | 3,405 | 3,405 | 3,344 | 3,359 | -82 | -2.4% | 532,600 |
| 2023/07/06 | 3,464 | 3,512 | 3,434 | 3,441 | -37 | -1.1% | 526,000 |
| 2023/07/05 | 3,460 | 3,481 | 3,431 | 3,478 | +6 | +0.2% | 280,300 |
| 2023/07/04 | 3,516 | 3,521 | 3,470 | 3,472 | -47 | -1.3% | 260,100 |
| 2023/07/03 | 3,472 | 3,528 | 3,472 | 3,519 | +81 | +2.4% | 510,200 |
| 2023/06/30 | 3,431 | 3,448 | 3,397 | 3,438 | +6 | +0.2% | 669,700 |
| 2023/06/29 | 3,424 | 3,455 | 3,415 | 3,432 | -39 | -1.1% | 465,500 |
| 2023/06/28 | 3,433 | 3,474 | 3,407 | 3,471 | +68 | +2% | 545,100 |
| 2023/06/27 | 3,405 | 3,408 | 3,370 | 3,403 | -2 | -0.1% | 483,900 |
| 2023/06/26 | 3,380 | 3,417 | 3,338 | 3,405 | +28 | +0.8% | 412,000 |
| 2023/06/23 | 3,441 | 3,453 | 3,358 | 3,377 | -38 | -1.1% | 928,500 |
| 2023/06/22 | 3,415 | 3,439 | 3,404 | 3,415 | +13 | +0.4% | 581,700 |
| 2023/06/21 | 3,391 | 3,421 | 3,388 | 3,402 | -9 | -0.3% | 646,200 |
| 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 |
401～
450
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
