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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 3,200 | 3,220 | 3,150 | 3,180 | +120 | +3.9% | 590,200 |
| 2021/06/30 | 3,055 | 3,080 | 3,035 | 3,060 | +15 | +0.5% | 540,000 |
| 2021/06/29 | 3,080 | 3,080 | 3,020 | 3,045 | -85 | -2.7% | 386,200 |
| 2021/06/28 | 3,135 | 3,150 | 3,110 | 3,130 | -5 | -0.2% | 319,800 |
| 2021/06/25 | 3,130 | 3,145 | 3,110 | 3,135 | +30 | +1% | 292,500 |
| 2021/06/24 | 3,100 | 3,140 | 3,090 | 3,105 | +20 | +0.6% | 278,600 |
| 2021/06/23 | 3,085 | 3,105 | 3,060 | 3,085 | -50 | -1.6% | 439,200 |
| 2021/06/22 | 3,100 | 3,135 | 3,085 | 3,135 | +130 | +4.3% | 435,200 |
| 2021/06/21 | 3,010 | 3,020 | 2,973 | 3,005 | -95 | -3.1% | 736,000 |
| 2021/06/18 | 3,160 | 3,160 | 3,095 | 3,100 | -85 | -2.7% | 504,200 |
| 2021/06/17 | 3,200 | 3,215 | 3,180 | 3,185 | -55 | -1.7% | 399,000 |
| 2021/06/16 | 3,245 | 3,295 | 3,210 | 3,240 | +30 | +0.9% | 407,300 |
| 2021/06/15 | 3,275 | 3,285 | 3,190 | 3,210 | -45 | -1.4% | 406,800 |
| 2021/06/14 | 3,290 | 3,300 | 3,240 | 3,255 | -40 | -1.2% | 335,000 |
| 2021/06/11 | 3,380 | 3,380 | 3,285 | 3,295 | -85 | -2.5% | 561,400 |
| 2021/06/10 | 3,390 | 3,405 | 3,365 | 3,380 | -10 | -0.3% | 214,300 |
| 2021/06/09 | 3,405 | 3,420 | 3,385 | 3,390 | ±0 | ±0% | 186,400 |
| 2021/06/08 | 3,420 | 3,435 | 3,380 | 3,390 | -55 | -1.6% | 316,300 |
| 2021/06/07 | 3,475 | 3,485 | 3,405 | 3,445 | -45 | -1.3% | 256,000 |
| 2021/06/04 | 3,425 | 3,495 | 3,415 | 3,490 | +45 | +1.3% | 383,200 |
| 2021/06/03 | 3,420 | 3,485 | 3,420 | 3,445 | ±0 | ±0% | 212,600 |
| 2021/06/02 | 3,405 | 3,445 | 3,390 | 3,445 | +35 | +1% | 337,700 |
| 2021/06/01 | 3,440 | 3,440 | 3,370 | 3,410 | +25 | +0.7% | 308,300 |
| 2021/05/31 | 3,460 | 3,465 | 3,380 | 3,385 | -85 | -2.4% | 462,100 |
| 2021/05/28 | 3,450 | 3,470 | 3,395 | 3,470 | +115 | +3.4% | 445,200 |
| 2021/05/27 | 3,400 | 3,415 | 3,355 | 3,355 | -50 | -1.5% | 484,000 |
| 2021/05/26 | 3,360 | 3,415 | 3,355 | 3,405 | +30 | +0.9% | 323,000 |
| 2021/05/25 | 3,350 | 3,400 | 3,340 | 3,375 | +25 | +0.7% | 342,500 |
| 2021/05/24 | 3,280 | 3,375 | 3,280 | 3,350 | +95 | +2.9% | 462,900 |
| 2021/05/21 | 3,190 | 3,285 | 3,175 | 3,255 | +60 | +1.9% | 685,600 |
| 2021/05/20 | 3,190 | 3,220 | 3,175 | 3,195 | -20 | -0.6% | 429,300 |
| 2021/05/19 | 3,215 | 3,235 | 3,185 | 3,215 | -65 | -2% | 490,600 |
| 2021/05/18 | 3,250 | 3,310 | 3,235 | 3,280 | +50 | +1.5% | 306,100 |
| 2021/05/17 | 3,245 | 3,285 | 3,195 | 3,230 | +10 | +0.3% | 416,900 |
| 2021/05/14 | 3,215 | 3,260 | 3,195 | 3,220 | +65 | +2.1% | 453,500 |
| 2021/05/13 | 3,175 | 3,220 | 3,120 | 3,155 | -70 | -2.2% | 546,900 |
| 2021/05/12 | 3,270 | 3,295 | 3,170 | 3,225 | -80 | -2.4% | 584,200 |
| 2021/05/11 | 3,280 | 3,400 | 3,275 | 3,305 | +55 | +1.7% | 1,228,700 |
| 2021/05/10 | 3,230 | 3,300 | 3,230 | 3,250 | +45 | +1.4% | 499,100 |
| 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 |
1001～
1050
件表示中 / 3754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 | 340,900円 | +1.8% | +7.8% | 3.67% | 14.63倍 | 0.64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 |
| フジテック | 563,000円 | +1.1% | +26.2% | 0.00% | 25.85倍 | 2.82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 |
| オルガノ | 936,000円 | +7.2% | +1.1% | 1.82% | 17.78倍 | 3.56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 |
| ジェイテクト | 130,400円 | -6.1% | +45.7% | 4.60% | 20.75倍 | 0.56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 | 309,700円 | +8.0% | +24.5% | 2.16% | 13.52倍 | 1.76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
