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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 3,175 | 3,225 | 3,155 | 3,205 | +40 | +1.3% | 508,100 |
| 2021/05/06 | 3,140 | 3,205 | 3,125 | 3,165 | ±0 | ±0% | 632,500 |
| 2021/04/30 | 3,135 | 3,190 | 3,130 | 3,165 | +45 | +1.4% | 365,200 |
| 2021/04/28 | 3,185 | 3,190 | 3,115 | 3,120 | -70 | -2.2% | 500,300 |
| 2021/04/27 | 3,185 | 3,240 | 3,150 | 3,190 | +10 | +0.3% | 568,100 |
| 2021/04/26 | 3,180 | 3,200 | 3,160 | 3,180 | +45 | +1.4% | 417,200 |
| 2021/04/23 | 3,135 | 3,150 | 3,110 | 3,135 | -20 | -0.6% | 283,800 |
| 2021/04/22 | 3,120 | 3,170 | 3,100 | 3,155 | +95 | +3.1% | 436,000 |
| 2021/04/21 | 3,070 | 3,095 | 3,025 | 3,060 | -105 | -3.3% | 426,700 |
| 2021/04/20 | 3,255 | 3,260 | 3,150 | 3,165 | -130 | -3.9% | 468,200 |
| 2021/04/19 | 3,335 | 3,340 | 3,295 | 3,295 | -40 | -1.2% | 531,500 |
| 2021/04/16 | 3,335 | 3,350 | 3,290 | 3,335 | +10 | +0.3% | 493,600 |
| 2021/04/15 | 3,300 | 3,330 | 3,295 | 3,325 | +45 | +1.4% | 482,900 |
| 2021/04/14 | 3,270 | 3,295 | 3,225 | 3,280 | -10 | -0.3% | 574,600 |
| 2021/04/13 | 3,250 | 3,310 | 3,235 | 3,290 | +65 | +2% | 668,800 |
| 2021/04/12 | 3,255 | 3,270 | 3,210 | 3,225 | ±0 | ±0% | 334,200 |
| 2021/04/09 | 3,295 | 3,295 | 3,210 | 3,225 | -45 | -1.4% | 550,800 |
| 2021/04/08 | 3,260 | 3,275 | 3,235 | 3,270 | -20 | -0.6% | 490,500 |
| 2021/04/07 | 3,195 | 3,295 | 3,165 | 3,290 | +75 | +2.3% | 654,400 |
| 2021/04/06 | 3,205 | 3,240 | 3,170 | 3,215 | +20 | +0.6% | 645,000 |
| 2021/04/05 | 3,150 | 3,215 | 3,135 | 3,195 | +75 | +2.4% | 513,000 |
| 2021/04/02 | 3,115 | 3,165 | 3,110 | 3,120 | +55 | +1.8% | 326,600 |
| 2021/04/01 | 3,125 | 3,145 | 3,045 | 3,065 | -10 | -0.3% | 388,600 |
| 2021/03/31 | 3,100 | 3,120 | 3,045 | 3,075 | -15 | -0.5% | 448,200 |
| 2021/03/30 | 3,050 | 3,105 | 3,030 | 3,090 | -15 | -0.5% | 678,900 |
| 2021/03/29 | 3,175 | 3,175 | 3,065 | 3,105 | -10 | -0.3% | 575,800 |
| 2021/03/26 | 3,145 | 3,180 | 3,100 | 3,115 | +10 | +0.3% | 588,900 |
| 2021/03/25 | 3,045 | 3,135 | 3,045 | 3,105 | +95 | +3.2% | 490,500 |
| 2021/03/24 | 3,055 | 3,085 | 2,997 | 3,010 | -100 | -3.2% | 707,600 |
| 2021/03/23 | 3,165 | 3,180 | 3,110 | 3,110 | -45 | -1.4% | 395,900 |
| 2021/03/22 | 3,180 | 3,180 | 3,125 | 3,155 | -70 | -2.2% | 448,500 |
| 2021/03/19 | 3,160 | 3,235 | 3,140 | 3,225 | +70 | +2.2% | 705,900 |
| 2021/03/18 | 3,140 | 3,180 | 3,115 | 3,155 | +40 | +1.3% | 454,900 |
| 2021/03/17 | 3,095 | 3,115 | 3,045 | 3,115 | -25 | -0.8% | 491,400 |
| 2021/03/16 | 3,165 | 3,180 | 3,100 | 3,140 | +10 | +0.3% | 514,900 |
| 2021/03/15 | 3,095 | 3,160 | 3,095 | 3,130 | +70 | +2.3% | 421,300 |
| 2021/03/12 | 2,958 | 3,060 | 2,958 | 3,060 | +92 | +3.1% | 929,000 |
| 2021/03/11 | 3,040 | 3,050 | 2,960 | 2,968 | -25 | -0.8% | 781,200 |
| 2021/03/10 | 2,982 | 3,025 | 2,960 | 2,993 | +5 | +0.2% | 671,300 |
| 2021/03/09 | 3,055 | 3,060 | 2,935 | 2,988 | -12 | -0.4% | 761,800 |
| 2021/03/08 | 3,075 | 3,075 | 2,983 | 3,000 | -25 | -0.8% | 645,200 |
| 2021/03/05 | 3,020 | 3,030 | 2,953 | 3,025 | +37 | +1.2% | 415,000 |
| 2021/03/04 | 3,055 | 3,075 | 2,956 | 2,988 | -107 | -3.5% | 668,200 |
| 2021/03/03 | 3,050 | 3,115 | 3,025 | 3,095 | +85 | +2.8% | 517,000 |
| 2021/03/02 | 3,045 | 3,085 | 2,973 | 3,010 | -20 | -0.7% | 464,500 |
| 2021/03/01 | 2,950 | 3,035 | 2,942 | 3,030 | +105 | +3.6% | 508,200 |
| 2021/02/26 | 2,943 | 2,970 | 2,911 | 2,925 | -51 | -1.7% | 674,700 |
| 2021/02/25 | 2,962 | 3,015 | 2,944 | 2,976 | +67 | +2.3% | 590,900 |
| 2021/02/24 | 2,947 | 2,953 | 2,901 | 2,909 | +8 | +0.3% | 691,600 |
| 2021/02/22 | 2,955 | 2,984 | 2,885 | 2,901 | +20 | +0.7% | 446,900 |
1001～
1050
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
