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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 3,602 | 3,642 | 3,596 | 3,621 | -43 | -1.2% | 266,800 |
| 2023/10/13 | 3,630 | 3,700 | 3,611 | 3,664 | -26 | -0.7% | 283,400 |
| 2023/10/12 | 3,650 | 3,707 | 3,641 | 3,690 | +80 | +2.2% | 391,600 |
| 2023/10/11 | 3,621 | 3,634 | 3,581 | 3,610 | -10 | -0.3% | 343,100 |
| 2023/10/10 | 3,554 | 3,626 | 3,540 | 3,620 | +106 | +3% | 316,800 |
| 2023/10/06 | 3,492 | 3,550 | 3,455 | 3,514 | +22 | +0.6% | 356,700 |
| 2023/10/05 | 3,470 | 3,492 | 3,428 | 3,492 | +34 | +1% | 333,900 |
| 2023/10/04 | 3,525 | 3,536 | 3,453 | 3,458 | -127 | -3.5% | 505,400 |
| 2023/10/03 | 3,699 | 3,700 | 3,581 | 3,585 | -136 | -3.7% | 436,100 |
| 2023/10/02 | 3,814 | 3,854 | 3,721 | 3,721 | -71 | -1.9% | 562,500 |
| 2023/09/29 | 3,867 | 3,870 | 3,771 | 3,792 | -85 | -2.2% | 479,100 |
| 2023/09/28 | 3,880 | 3,927 | 3,843 | 3,877 | +17 | +0.4% | 387,200 |
| 2023/09/27 | 3,795 | 3,860 | 3,781 | 3,860 | +2 | +0.1% | 474,300 |
| 2023/09/26 | 3,861 | 3,872 | 3,822 | 3,858 | -3 | -0.1% | 316,700 |
| 2023/09/25 | 3,916 | 3,916 | 3,836 | 3,861 | +15 | +0.4% | 462,900 |
| 2023/09/22 | 3,844 | 3,870 | 3,804 | 3,846 | -34 | -0.9% | 382,100 |
| 2023/09/21 | 3,886 | 3,929 | 3,875 | 3,880 | -4 | -0.1% | 269,500 |
| 2023/09/20 | 3,940 | 3,941 | 3,865 | 3,884 | -52 | -1.3% | 423,900 |
| 2023/09/19 | 3,902 | 3,956 | 3,885 | 3,936 | +32 | +0.8% | 434,100 |
| 2023/09/15 | 3,850 | 3,921 | 3,843 | 3,904 | +100 | +2.6% | 807,700 |
| 2023/09/14 | 3,709 | 3,813 | 3,700 | 3,804 | +108 | +2.9% | 508,700 |
| 2023/09/13 | 3,713 | 3,750 | 3,672 | 3,696 | -3 | -0.1% | 398,900 |
| 2023/09/12 | 3,740 | 3,774 | 3,666 | 3,699 | -20 | -0.5% | 742,400 |
| 2023/09/11 | 3,746 | 3,758 | 3,691 | 3,719 | -27 | -0.7% | 342,700 |
| 2023/09/08 | 3,797 | 3,814 | 3,735 | 3,746 | -87 | -2.3% | 798,900 |
| 2023/09/07 | 3,810 | 3,888 | 3,805 | 3,833 | +23 | +0.6% | 440,200 |
| 2023/09/06 | 3,767 | 3,827 | 3,760 | 3,810 | +33 | +0.9% | 326,200 |
| 2023/09/05 | 3,758 | 3,778 | 3,711 | 3,777 | +29 | +0.8% | 327,000 |
| 2023/09/04 | 3,717 | 3,749 | 3,678 | 3,748 | +47 | +1.3% | 327,700 |
| 2023/09/01 | 3,656 | 3,713 | 3,653 | 3,701 | +48 | +1.3% | 486,500 |
| 2023/08/31 | 3,607 | 3,670 | 3,589 | 3,653 | +47 | +1.3% | 884,900 |
| 2023/08/30 | 3,595 | 3,626 | 3,555 | 3,606 | +41 | +1.2% | 528,400 |
| 2023/08/29 | 3,582 | 3,674 | 3,557 | 3,565 | +52 | +1.5% | 821,400 |
| 2023/08/28 | 3,414 | 3,516 | 3,405 | 3,513 | +114 | +3.4% | 426,900 |
| 2023/08/25 | 3,384 | 3,405 | 3,370 | 3,399 | -12 | -0.4% | 224,500 |
| 2023/08/24 | 3,400 | 3,421 | 3,381 | 3,411 | +4 | +0.1% | 242,000 |
| 2023/08/23 | 3,391 | 3,409 | 3,381 | 3,407 | -6 | -0.2% | 197,300 |
| 2023/08/22 | 3,380 | 3,413 | 3,369 | 3,413 | +49 | +1.5% | 239,900 |
| 2023/08/21 | 3,384 | 3,413 | 3,364 | 3,364 | -5 | -0.1% | 366,300 |
| 2023/08/18 | 3,346 | 3,378 | 3,338 | 3,369 | +17 | +0.5% | 439,700 |
| 2023/08/17 | 3,361 | 3,361 | 3,276 | 3,352 | -3 | -0.1% | 441,700 |
| 2023/08/16 | 3,399 | 3,405 | 3,347 | 3,355 | -99 | -2.9% | 471,000 |
| 2023/08/15 | 3,471 | 3,484 | 3,443 | 3,454 | +19 | +0.6% | 378,200 |
| 2023/08/14 | 3,487 | 3,494 | 3,415 | 3,435 | -70 | -2% | 489,300 |
| 2023/08/10 | 3,420 | 3,510 | 3,396 | 3,505 | +100 | +2.9% | 511,700 |
| 2023/08/09 | 3,497 | 3,503 | 3,378 | 3,405 | -73 | -2.1% | 469,800 |
| 2023/08/08 | 3,426 | 3,498 | 3,424 | 3,478 | +113 | +3.4% | 1,031,900 |
| 2023/08/07 | 3,400 | 3,400 | 3,346 | 3,365 | -47 | -1.4% | 742,000 |
| 2023/08/04 | 3,360 | 3,412 | 3,341 | 3,412 | +13 | +0.4% | 507,500 |
| 2023/08/03 | 3,466 | 3,468 | 3,391 | 3,399 | -97 | -2.8% | 396,000 |
401～
450
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
