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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 3,411 | 3,454 | 3,403 | 3,408 | -42 | -1.2% | 344,200 |
| 2024/10/22 | 3,490 | 3,490 | 3,418 | 3,450 | -44 | -1.3% | 350,200 |
| 2024/10/21 | 3,509 | 3,509 | 3,470 | 3,494 | -15 | -0.4% | 181,000 |
| 2024/10/18 | 3,528 | 3,546 | 3,503 | 3,509 | -3 | -0.1% | 188,600 |
| 2024/10/17 | 3,481 | 3,541 | 3,480 | 3,512 | +42 | +1.2% | 288,500 |
| 2024/10/16 | 3,489 | 3,524 | 3,454 | 3,470 | -79 | -2.2% | 308,300 |
| 2024/10/15 | 3,587 | 3,600 | 3,528 | 3,549 | +9 | +0.3% | 320,000 |
| 2024/10/11 | 3,582 | 3,590 | 3,540 | 3,540 | -1 | ±0% | 367,900 |
| 2024/10/10 | 3,539 | 3,552 | 3,505 | 3,541 | +41 | +1.2% | 298,300 |
| 2024/10/09 | 3,549 | 3,568 | 3,480 | 3,500 | -49 | -1.4% | 442,700 |
| 2024/10/08 | 3,577 | 3,603 | 3,528 | 3,549 | -66 | -1.8% | 255,300 |
| 2024/10/07 | 3,644 | 3,645 | 3,601 | 3,615 | +85 | +2.4% | 443,200 |
| 2024/10/04 | 3,553 | 3,570 | 3,511 | 3,530 | -22 | -0.6% | 350,800 |
| 2024/10/03 | 3,634 | 3,637 | 3,546 | 3,552 | +54 | +1.5% | 480,400 |
| 2024/10/02 | 3,491 | 3,524 | 3,472 | 3,498 | -31 | -0.9% | 392,000 |
| 2024/10/01 | 3,487 | 3,538 | 3,469 | 3,529 | +89 | +2.6% | 332,500 |
| 2024/09/30 | 3,396 | 3,480 | 3,394 | 3,440 | -136 | -3.8% | 646,500 |
| 2024/09/27 | 3,503 | 3,593 | 3,492 | 3,576 | +139 | +4% | 900,300 |
| 2024/09/26 | 3,426 | 3,445 | 3,386 | 3,437 | +46 | +1.4% | 419,100 |
| 2024/09/25 | 3,371 | 3,422 | 3,342 | 3,391 | +78 | +2.4% | 568,600 |
| 2024/09/24 | 3,350 | 3,355 | 3,296 | 3,313 | -23 | -0.7% | 708,700 |
| 2024/09/20 | 3,372 | 3,376 | 3,317 | 3,336 | +22 | +0.7% | 764,800 |
| 2024/09/19 | 3,355 | 3,355 | 3,314 | 3,314 | +52 | +1.6% | 360,600 |
| 2024/09/18 | 3,235 | 3,270 | 3,215 | 3,262 | +62 | +1.9% | 394,200 |
| 2024/09/17 | 3,289 | 3,297 | 3,157 | 3,200 | -70 | -2.1% | 388,800 |
| 2024/09/13 | 3,303 | 3,303 | 3,250 | 3,270 | -30 | -0.9% | 491,300 |
| 2024/09/12 | 3,311 | 3,321 | 3,265 | 3,300 | +54 | +1.7% | 755,100 |
| 2024/09/11 | 3,209 | 3,275 | 3,201 | 3,246 | +8 | +0.2% | 565,200 |
| 2024/09/10 | 3,263 | 3,290 | 3,238 | 3,238 | -29 | -0.9% | 664,800 |
| 2024/09/09 | 3,160 | 3,267 | 3,156 | 3,267 | -2 | -0.1% | 501,400 |
| 2024/09/06 | 3,307 | 3,348 | 3,254 | 3,269 | -39 | -1.2% | 471,600 |
| 2024/09/05 | 3,274 | 3,353 | 3,244 | 3,308 | +3 | +0.1% | 335,100 |
| 2024/09/04 | 3,310 | 3,330 | 3,291 | 3,305 | -115 | -3.4% | 740,600 |
| 2024/09/03 | 3,434 | 3,438 | 3,403 | 3,420 | -12 | -0.3% | 458,100 |
| 2024/09/02 | 3,440 | 3,458 | 3,403 | 3,432 | +48 | +1.4% | 373,700 |
| 2024/08/30 | 3,361 | 3,398 | 3,347 | 3,384 | +40 | +1.2% | 492,800 |
| 2024/08/29 | 3,386 | 3,396 | 3,330 | 3,344 | -58 | -1.7% | 660,900 |
| 2024/08/28 | 3,418 | 3,439 | 3,379 | 3,402 | -86 | -2.5% | 432,200 |
| 2024/08/27 | 3,418 | 3,508 | 3,382 | 3,488 | +58 | +1.7% | 448,500 |
| 2024/08/26 | 3,490 | 3,511 | 3,395 | 3,430 | -61 | -1.7% | 675,100 |
| 2024/08/23 | 3,490 | 3,510 | 3,420 | 3,491 | +71 | +2.1% | 603,700 |
| 2024/08/22 | 3,405 | 3,430 | 3,391 | 3,420 | +14 | +0.4% | 348,100 |
| 2024/08/21 | 3,400 | 3,417 | 3,376 | 3,406 | -25 | -0.7% | 340,500 |
| 2024/08/20 | 3,451 | 3,453 | 3,388 | 3,431 | +50 | +1.5% | 375,000 |
| 2024/08/19 | 3,462 | 3,472 | 3,374 | 3,381 | -90 | -2.6% | 448,200 |
| 2024/08/16 | 3,473 | 3,494 | 3,423 | 3,471 | +156 | +4.7% | 793,200 |
| 2024/08/15 | 3,280 | 3,360 | 3,259 | 3,315 | +40 | +1.2% | 551,700 |
| 2024/08/14 | 3,254 | 3,292 | 3,216 | 3,275 | +63 | +2% | 485,000 |
| 2024/08/13 | 3,137 | 3,228 | 3,135 | 3,212 | +86 | +2.8% | 973,300 |
| 2024/08/09 | 3,200 | 3,213 | 3,024 | 3,126 | -71 | -2.2% | 1,204,100 |
151～
200
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
