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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 3,000 | 3,020 | 2,942.5 | 2,953 | -15.5 | -0.5% | 479,400 |
| 2025/05/19 | 2,980 | 3,007 | 2,956 | 2,968.5 | -29 | -1% | 345,600 |
| 2025/05/16 | 2,977 | 2,997.5 | 2,965.5 | 2,997.5 | +17.5 | +0.6% | 357,400 |
| 2025/05/15 | 3,000 | 3,031 | 2,964.5 | 2,980 | -73 | -2.4% | 349,000 |
| 2025/05/14 | 3,082 | 3,105 | 3,005 | 3,053 | -22 | -0.7% | 413,600 |
| 2025/05/13 | 3,115 | 3,159 | 3,065 | 3,075 | +30 | +1% | 784,800 |
| 2025/05/12 | 3,009 | 3,045 | 3,007 | 3,045 | +74 | +2.5% | 469,300 |
| 2025/05/09 | 2,997 | 2,997 | 2,958 | 2,971 | +24 | +0.8% | 534,200 |
| 2025/05/08 | 2,928 | 2,951.5 | 2,916.5 | 2,947 | -8 | -0.3% | 413,700 |
| 2025/05/07 | 2,985.5 | 3,010 | 2,913.5 | 2,955 | -27.5 | -0.9% | 758,600 |
| 2025/05/02 | 3,000 | 3,019 | 2,980 | 2,982.5 | +11.5 | +0.4% | 319,500 |
| 2025/05/01 | 2,953 | 3,016 | 2,931.5 | 2,971 | ±0 | ±0% | 410,500 |
| 2025/04/30 | 2,955 | 3,001 | 2,933 | 2,971 | +46 | +1.6% | 663,000 |
| 2025/04/28 | 3,052 | 3,085 | 2,903 | 2,925 | -118 | -3.9% | 840,000 |
| 2025/04/25 | 3,020 | 3,053 | 3,001 | 3,043 | +73.5 | +2.5% | 409,500 |
| 2025/04/24 | 2,980 | 3,000 | 2,951.5 | 2,969.5 | +39.5 | +1.3% | 356,200 |
| 2025/04/23 | 2,956 | 2,958 | 2,900 | 2,930 | +65.5 | +2.3% | 600,800 |
| 2025/04/22 | 2,860 | 2,882.5 | 2,843 | 2,864.5 | +4 | +0.1% | 392,100 |
| 2025/04/21 | 2,900 | 2,900.5 | 2,843.5 | 2,860.5 | -37.5 | -1.3% | 237,600 |
| 2025/04/18 | 2,875 | 2,898 | 2,870 | 2,898 | +22.5 | +0.8% | 335,500 |
| 2025/04/17 | 2,852.5 | 2,898.5 | 2,839 | 2,875.5 | +12 | +0.4% | 389,900 |
| 2025/04/16 | 2,898 | 2,913.5 | 2,836.5 | 2,863.5 | -60.5 | -2.1% | 299,400 |
| 2025/04/15 | 2,930 | 2,939 | 2,909.5 | 2,924 | +26.5 | +0.9% | 264,500 |
| 2025/04/14 | 2,897.5 | 2,922 | 2,876.5 | 2,897.5 | +39 | +1.4% | 246,700 |
| 2025/04/11 | 2,780.5 | 2,880 | 2,779.5 | 2,858.5 | -63.5 | -2.2% | 483,000 |
| 2025/04/10 | 2,931.5 | 2,956.5 | 2,881.5 | 2,922 | +240.5 | +9% | 793,700 |
| 2025/04/09 | 2,700 | 2,719 | 2,640 | 2,681.5 | -96 | -3.5% | 546,300 |
| 2025/04/08 | 2,768.5 | 2,853 | 2,740 | 2,777.5 | +109 | +4.1% | 652,900 |
| 2025/04/07 | 2,693.5 | 2,722.5 | 2,574.5 | 2,668.5 | -179.5 | -6.3% | 1,099,900 |
| 2025/04/04 | 2,885 | 2,907.5 | 2,775 | 2,848 | -102.5 | -3.5% | 1,024,500 |
| 2025/04/03 | 2,945 | 2,981 | 2,930.5 | 2,950.5 | -114.5 | -3.7% | 621,700 |
| 2025/04/02 | 3,056 | 3,070 | 3,019 | 3,065 | +12 | +0.4% | 380,700 |
| 2025/04/01 | 3,087 | 3,094 | 3,053 | 3,053 | +3 | +0.1% | 515,500 |
| 2025/03/31 | 3,085 | 3,086 | 3,028 | 3,050 | -91 | -2.9% | 610,400 |
| 2025/03/28 | 3,223 | 3,235 | 3,132 | 3,141 | -119 | -3.7% | 563,100 |
| 2025/03/27 | 3,266 | 3,279 | 3,233 | 3,260 | -29 | -0.9% | 377,100 |
| 2025/03/26 | 3,273 | 3,311 | 3,256 | 3,289 | +19 | +0.6% | 432,900 |
| 2025/03/25 | 3,261 | 3,284 | 3,247 | 3,270 | +11 | +0.3% | 239,300 |
| 2025/03/24 | 3,264 | 3,279 | 3,230 | 3,259 | -6 | -0.2% | 320,200 |
| 2025/03/21 | 3,265 | 3,326 | 3,259 | 3,265 | -25 | -0.8% | 619,600 |
| 2025/03/19 | 3,289 | 3,342 | 3,289 | 3,290 | +11 | +0.3% | 390,200 |
| 2025/03/18 | 3,300 | 3,304 | 3,261 | 3,279 | +22 | +0.7% | 460,700 |
| 2025/03/17 | 3,228 | 3,269 | 3,228 | 3,257 | +59 | +1.8% | 351,900 |
| 2025/03/14 | 3,126 | 3,198 | 3,126 | 3,198 | +27 | +0.9% | 679,300 |
| 2025/03/13 | 3,172 | 3,213 | 3,151 | 3,171 | +1 | ±0% | 450,800 |
| 2025/03/12 | 3,200 | 3,232 | 3,164 | 3,170 | -95 | -2.9% | 665,000 |
| 2025/03/11 | 3,230 | 3,276 | 3,185 | 3,265 | +48 | +1.5% | 661,400 |
| 2025/03/10 | 3,230 | 3,230 | 3,181 | 3,217 | +16 | +0.5% | 346,300 |
| 2025/03/07 | 3,175 | 3,225 | 3,171 | 3,201 | -9 | -0.3% | 466,800 |
| 2025/03/06 | 3,088 | 3,233 | 3,087 | 3,210 | +150 | +4.9% | 636,000 |
51～
100
件表示中 / 3752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 | 332,100円 | +1.8% | +7.8% | 3.76% | 14.26倍 | 0.62倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| オルガノ | 923,000円 | +7.2% | +1.1% | 1.84% | 17.53倍 | 3.51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 |
| 三井海洋 | 620,000円 | -11.6% | +36.4% | 1.94% | 9.92倍 | 2.27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 |
| ジェイテクト | 127,700円 | -6.1% | +45.7% | 4.70% | 20.32倍 | 0.55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 |
| 三浦工 | 300,300円 | +8.0% | +24.5% | 2.23% | 13.11倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
