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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 3,430 | 3,478 | 3,427 | 3,452 | +50 | +1.5% | 295,000 |
| 2023/07/21 | 3,401 | 3,430 | 3,369 | 3,402 | +11 | +0.3% | 251,500 |
| 2023/07/20 | 3,400 | 3,418 | 3,380 | 3,391 | -9 | -0.3% | 207,900 |
| 2023/07/19 | 3,360 | 3,400 | 3,349 | 3,400 | +67 | +2% | 284,200 |
| 2023/07/18 | 3,280 | 3,333 | 3,273 | 3,333 | +72 | +2.2% | 328,900 |
| 2023/07/14 | 3,278 | 3,306 | 3,211 | 3,261 | -22 | -0.7% | 483,700 |
| 2023/07/13 | 3,280 | 3,299 | 3,252 | 3,283 | +3 | +0.1% | 422,200 |
| 2023/07/12 | 3,345 | 3,345 | 3,275 | 3,280 | -46 | -1.4% | 385,200 |
| 2023/07/11 | 3,381 | 3,386 | 3,313 | 3,326 | -34 | -1% | 293,100 |
| 2023/07/10 | 3,390 | 3,391 | 3,334 | 3,360 | +1 | ±0% | 457,100 |
| 2023/07/07 | 3,405 | 3,405 | 3,344 | 3,359 | -82 | -2.4% | 532,600 |
| 2023/07/06 | 3,464 | 3,512 | 3,434 | 3,441 | -37 | -1.1% | 526,000 |
| 2023/07/05 | 3,460 | 3,481 | 3,431 | 3,478 | +6 | +0.2% | 280,300 |
| 2023/07/04 | 3,516 | 3,521 | 3,470 | 3,472 | -47 | -1.3% | 260,100 |
| 2023/07/03 | 3,472 | 3,528 | 3,472 | 3,519 | +81 | +2.4% | 510,200 |
| 2023/06/30 | 3,431 | 3,448 | 3,397 | 3,438 | +6 | +0.2% | 669,700 |
| 2023/06/29 | 3,424 | 3,455 | 3,415 | 3,432 | -39 | -1.1% | 465,500 |
| 2023/06/28 | 3,433 | 3,474 | 3,407 | 3,471 | +68 | +2% | 545,100 |
| 2023/06/27 | 3,405 | 3,408 | 3,370 | 3,403 | -2 | -0.1% | 483,900 |
| 2023/06/26 | 3,380 | 3,417 | 3,338 | 3,405 | +28 | +0.8% | 412,000 |
| 2023/06/23 | 3,441 | 3,453 | 3,358 | 3,377 | -38 | -1.1% | 928,500 |
| 2023/06/22 | 3,415 | 3,439 | 3,404 | 3,415 | +13 | +0.4% | 581,700 |
| 2023/06/21 | 3,391 | 3,421 | 3,388 | 3,402 | -9 | -0.3% | 646,200 |
| 2023/06/20 | 3,423 | 3,432 | 3,383 | 3,411 | -25 | -0.7% | 448,200 |
| 2023/06/19 | 3,528 | 3,529 | 3,431 | 3,436 | -68 | -1.9% | 494,400 |
| 2023/06/16 | 3,498 | 3,528 | 3,467 | 3,504 | +3 | +0.1% | 1,370,600 |
| 2023/06/15 | 3,530 | 3,532 | 3,483 | 3,501 | -10 | -0.3% | 763,900 |
| 2023/06/14 | 3,465 | 3,538 | 3,462 | 3,511 | +97 | +2.8% | 901,500 |
| 2023/06/13 | 3,362 | 3,428 | 3,359 | 3,414 | +62 | +1.8% | 484,300 |
| 2023/06/12 | 3,350 | 3,392 | 3,342 | 3,352 | +16 | +0.5% | 541,400 |
| 2023/06/09 | 3,287 | 3,342 | 3,280 | 3,336 | +54 | +1.6% | 760,800 |
| 2023/06/08 | 3,345 | 3,357 | 3,267 | 3,282 | -28 | -0.8% | 564,900 |
| 2023/06/07 | 3,313 | 3,377 | 3,295 | 3,310 | +33 | +1% | 715,900 |
| 2023/06/06 | 3,209 | 3,287 | 3,200 | 3,277 | +45 | +1.4% | 560,600 |
| 2023/06/05 | 3,225 | 3,250 | 3,208 | 3,232 | +62 | +2% | 404,800 |
| 2023/06/02 | 3,140 | 3,170 | 3,130 | 3,170 | +55 | +1.8% | 266,700 |
| 2023/06/01 | 3,125 | 3,135 | 3,100 | 3,115 | +5 | +0.2% | 336,600 |
| 2023/05/31 | 3,165 | 3,180 | 3,095 | 3,110 | -85 | -2.7% | 628,100 |
| 2023/05/30 | 3,170 | 3,195 | 3,145 | 3,195 | ±0 | ±0% | 415,100 |
| 2023/05/29 | 3,240 | 3,245 | 3,185 | 3,195 | +10 | +0.3% | 298,500 |
| 2023/05/26 | 3,225 | 3,235 | 3,185 | 3,185 | -35 | -1.1% | 287,000 |
| 2023/05/25 | 3,205 | 3,240 | 3,185 | 3,220 | -5 | -0.2% | 470,400 |
| 2023/05/24 | 3,230 | 3,240 | 3,200 | 3,225 | -5 | -0.2% | 245,700 |
| 2023/05/23 | 3,250 | 3,290 | 3,225 | 3,230 | ±0 | ±0% | 559,900 |
| 2023/05/22 | 3,180 | 3,240 | 3,165 | 3,230 | +80 | +2.5% | 455,800 |
| 2023/05/19 | 3,130 | 3,150 | 3,120 | 3,150 | +20 | +0.6% | 426,600 |
| 2023/05/18 | 3,130 | 3,135 | 3,110 | 3,130 | +40 | +1.3% | 382,000 |
| 2023/05/17 | 3,095 | 3,105 | 3,055 | 3,090 | ±0 | ±0% | 501,700 |
| 2023/05/16 | 3,085 | 3,110 | 3,055 | 3,090 | +30 | +1% | 703,600 |
| 2023/05/15 | 3,085 | 3,110 | 3,020 | 3,060 | -165 | -5.1% | 1,202,400 |
201～
250
件表示中 / 3458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 | 435,700円 | +2.6% | -6.0% | 2.87% | 12.93倍 | 0.86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 |
| ローツェ | 3,265,000円 | +29.5% | +16.4% | 0.49% | 25.08倍 | 6.23倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| セガサミーＨＤ | 227,700円 | -4.9% | -19.7% | 2.20% | 12.61倍 | 1.38倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| ＴＨＫ | 321,100円 | +3.7% | +13.9% | 1.56% | 18.93倍 | 1.10倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ハーモニック | 429,500円 | +4.9% | +373.7% | 0.47% | 203.94倍 | 5.14倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
市場注目の銘柄
チャート関連のコラム
