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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 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 |
| 2023/04/06 | 3,105 | 3,115 | 3,060 | 3,070 | -65 | -2.1% | 432,400 |
| 2023/04/05 | 3,175 | 3,190 | 3,130 | 3,135 | -110 | -3.4% | 355,400 |
| 2023/04/04 | 3,275 | 3,275 | 3,225 | 3,245 | -20 | -0.6% | 406,200 |
| 2023/04/03 | 3,265 | 3,290 | 3,250 | 3,265 | +25 | +0.8% | 383,500 |
| 2023/03/31 | 3,215 | 3,265 | 3,215 | 3,240 | +40 | +1.3% | 516,400 |
| 2023/03/30 | 3,215 | 3,215 | 3,160 | 3,200 | -5 | -0.2% | 290,200 |
| 2023/03/29 | 3,175 | 3,215 | 3,155 | 3,205 | +65 | +2.1% | 493,400 |
| 2023/03/28 | 3,125 | 3,155 | 3,105 | 3,140 | +40 | +1.3% | 339,500 |
| 2023/03/27 | 3,120 | 3,120 | 3,070 | 3,100 | +15 | +0.5% | 224,000 |
| 2023/03/24 | 3,055 | 3,095 | 3,055 | 3,085 | -20 | -0.6% | 305,500 |
| 2023/03/23 | 3,050 | 3,120 | 3,050 | 3,105 | +20 | +0.6% | 307,900 |
| 2023/03/22 | 3,085 | 3,115 | 3,065 | 3,085 | +70 | +2.3% | 444,200 |
| 2023/03/20 | 3,035 | 3,065 | 3,010 | 3,015 | -65 | -2.1% | 486,500 |
| 2023/03/17 | 3,130 | 3,135 | 3,045 | 3,080 | -35 | -1.1% | 643,500 |
| 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 |
501～
550
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
