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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 3,173 | 3,191 | 3,149 | 3,155 | -18 | -0.6% | 357,300 |
| 2025/01/07 | 3,188 | 3,189 | 3,148 | 3,173 | +7 | +0.2% | 461,800 |
| 2025/01/06 | 3,219 | 3,227 | 3,140 | 3,166 | -79 | -2.4% | 533,700 |
| 2024/12/30 | 3,236 | 3,269 | 3,235 | 3,245 | -11 | -0.3% | 447,200 |
| 2024/12/27 | 3,229 | 3,256 | 3,208 | 3,256 | -15 | -0.5% | 519,700 |
| 2024/12/26 | 3,225 | 3,277 | 3,221 | 3,271 | +48 | +1.5% | 521,900 |
| 2024/12/25 | 3,212 | 3,223 | 3,176 | 3,223 | -2 | -0.1% | 406,400 |
| 2024/12/24 | 3,206 | 3,225 | 3,191 | 3,225 | +8 | +0.2% | 288,600 |
| 2024/12/23 | 3,180 | 3,217 | 3,154 | 3,217 | +9 | +0.3% | 458,800 |
| 2024/12/20 | 3,190 | 3,236 | 3,190 | 3,208 | +26 | +0.8% | 476,700 |
| 2024/12/19 | 3,170 | 3,228 | 3,167 | 3,182 | -1 | ±0% | 372,700 |
| 2024/12/18 | 3,175 | 3,216 | 3,175 | 3,183 | -13 | -0.4% | 286,200 |
| 2024/12/17 | 3,251 | 3,267 | 3,196 | 3,196 | -57 | -1.8% | 293,700 |
| 2024/12/16 | 3,289 | 3,289 | 3,244 | 3,253 | -3 | -0.1% | 254,000 |
| 2024/12/13 | 3,255 | 3,303 | 3,252 | 3,256 | -4 | -0.1% | 417,800 |
| 2024/12/12 | 3,280 | 3,290 | 3,236 | 3,260 | +2 | +0.1% | 397,900 |
| 2024/12/11 | 3,280 | 3,287 | 3,228 | 3,258 | -21 | -0.6% | 407,600 |
| 2024/12/10 | 3,263 | 3,304 | 3,253 | 3,279 | +69 | +2.1% | 284,200 |
| 2024/12/09 | 3,229 | 3,242 | 3,191 | 3,210 | -2 | -0.1% | 281,800 |
| 2024/12/06 | 3,238 | 3,255 | 3,203 | 3,212 | -32 | -1% | 277,600 |
| 2024/12/05 | 3,268 | 3,277 | 3,234 | 3,244 | +11 | +0.3% | 389,300 |
| 2024/12/04 | 3,330 | 3,334 | 3,227 | 3,233 | -95 | -2.9% | 400,800 |
| 2024/12/03 | 3,281 | 3,374 | 3,260 | 3,328 | +79 | +2.4% | 988,400 |
| 2024/12/02 | 3,169 | 3,271 | 3,160 | 3,249 | +80 | +2.5% | 969,000 |
| 2024/11/29 | 3,176 | 3,194 | 3,134 | 3,169 | +23 | +0.7% | 588,100 |
| 2024/11/28 | 3,119 | 3,165 | 3,114 | 3,146 | +24 | +0.8% | 291,200 |
| 2024/11/27 | 3,170 | 3,196 | 3,112 | 3,122 | -73 | -2.3% | 346,800 |
| 2024/11/26 | 3,256 | 3,266 | 3,173 | 3,195 | -68 | -2.1% | 273,100 |
| 2024/11/25 | 3,334 | 3,338 | 3,255 | 3,263 | -24 | -0.7% | 329,800 |
| 2024/11/22 | 3,256 | 3,299 | 3,256 | 3,287 | +65 | +2% | 529,800 |
| 2024/11/21 | 3,214 | 3,251 | 3,210 | 3,222 | -5 | -0.2% | 461,500 |
| 2024/11/20 | 3,201 | 3,234 | 3,200 | 3,227 | +27 | +0.8% | 289,000 |
| 2024/11/19 | 3,204 | 3,224 | 3,178 | 3,200 | -8 | -0.2% | 396,100 |
| 2024/11/18 | 3,200 | 3,231 | 3,184 | 3,208 | -29 | -0.9% | 266,000 |
| 2024/11/15 | 3,311 | 3,321 | 3,237 | 3,237 | -58 | -1.8% | 397,000 |
| 2024/11/14 | 3,320 | 3,357 | 3,295 | 3,295 | +8 | +0.2% | 376,900 |
| 2024/11/13 | 3,315 | 3,344 | 3,278 | 3,287 | -40 | -1.2% | 367,200 |
| 2024/11/12 | 3,324 | 3,348 | 3,305 | 3,327 | +8 | +0.2% | 400,700 |
| 2024/11/11 | 3,339 | 3,347 | 3,291 | 3,319 | -37 | -1.1% | 315,700 |
| 2024/11/08 | 3,470 | 3,470 | 3,351 | 3,356 | -85 | -2.5% | 402,900 |
| 2024/11/07 | 3,414 | 3,482 | 3,398 | 3,441 | +56 | +1.7% | 618,200 |
| 2024/11/06 | 3,305 | 3,418 | 3,295 | 3,385 | +107 | +3.3% | 511,700 |
| 2024/11/05 | 3,300 | 3,346 | 3,278 | 3,278 | +3 | +0.1% | 460,500 |
| 2024/11/01 | 3,150 | 3,318 | 3,121 | 3,275 | -171 | -5% | 941,200 |
| 2024/10/31 | 3,438 | 3,458 | 3,404 | 3,446 | +13 | +0.4% | 552,700 |
| 2024/10/30 | 3,430 | 3,456 | 3,422 | 3,433 | +4 | +0.1% | 721,500 |
| 2024/10/29 | 3,452 | 3,461 | 3,420 | 3,429 | -7 | -0.2% | 421,000 |
| 2024/10/28 | 3,354 | 3,447 | 3,332 | 3,436 | +69 | +2% | 435,900 |
| 2024/10/25 | 3,374 | 3,390 | 3,353 | 3,367 | -6 | -0.2% | 274,200 |
| 2024/10/24 | 3,370 | 3,403 | 3,339 | 3,373 | -35 | -1% | 463,500 |
101～
150
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
