決算new！
2024/04/26 発表
1-3月期(1Q)経常は15％増益で着地
6302東証P貸借
業種 機械
住友重機械工業 株価時系列データ
PTS
4,332
円
(20:46)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,840 (24/03/27) | 3,020 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,840 (24/03/27) | 3,495 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,363 | 4,385 | 4,301 | 4,332 | -60 | -1.4 | 778,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 3,830 | 3,846 | 3,793 | 3,811 | -50 | -1.3 | 356,000 |
| 1/31 | 3,780 | 3,867 | 3,780 | 3,861 | +78 | +2.1 | 341,400 |
| 1/30 | 3,790 | 3,810 | 3,778 | 3,783 | +22 | +0.6 | 394,600 |
| 1/29 | 3,743 | 3,769 | 3,728 | 3,761 | +41 | +1.1 | 308,600 |
| 1/26 | 3,761 | 3,772 | 3,711 | 3,720 | -73 | -1.9 | 372,500 |
| 1/25 | 3,706 | 3,798 | 3,706 | 3,793 | +79 | +2.1 | 511,200 |
| 1/24 | 3,724 | 3,730 | 3,678 | 3,714 | -44 | -1.2 | 262,200 |
| 1/23 | 3,780 | 3,824 | 3,723 | 3,758 | -10 | -0.3 | 416,300 |
| 1/22 | 3,683 | 3,770 | 3,667 | 3,768 | +117 | +3.2 | 542,900 |
| 1/19 | 3,639 | 3,664 | 3,623 | 3,651 | +59 | +1.6 | 380,400 |
| 1/18 | 3,591 | 3,628 | 3,586 | 3,592 | -9 | -0.3 | 239,400 |
| 1/17 | 3,601 | 3,684 | 3,600 | 3,601 | +1 | +0.0 | 368,600 |
| 1/16 | 3,608 | 3,624 | 3,564 | 3,600 | -33 | -0.9 | 304,300 |
| 1/15 | 3,600 | 3,657 | 3,600 | 3,633 | +12 | +0.3 | 343,000 |
| 1/12 | 3,699 | 3,699 | 3,583 | 3,621 | -14 | -0.4 | 506,000 |
| 1/11 | 3,632 | 3,670 | 3,625 | 3,635 | +41 | +1.1 | 506,500 |
| 1/10 | 3,559 | 3,615 | 3,547 | 3,594 | +32 | +0.9 | 375,300 |
| 1/9 | 3,571 | 3,599 | 3,536 | 3,562 | -24 | -0.7 | 517,200 |
| 1/5 | 3,598 | 3,610 | 3,575 | 3,586 | +15 | +0.4 | 410,800 |
| 1/4 | 3,524 | 3,586 | 3,495 | 3,571 | +16 | +0.5 | 380,800 |
| 12/29 | 3,531 | 3,571 | 3,530 | 3,555 | +10 | +0.3 | 234,100 |
| 12/28 | 3,517 | 3,545 | 3,510 | 3,545 | -50 | -1.4 | 249,800 |
| 12/27 | 3,558 | 3,595 | 3,558 | 3,595 | +42 | +1.2 | 401,200 |
| 12/26 | 3,580 | 3,599 | 3,546 | 3,553 | -19 | -0.5 | 337,100 |
| 12/25 | 3,618 | 3,631 | 3,563 | 3,572 | -10 | -0.3 | 228,500 |
| 12/22 | 3,573 | 3,606 | 3,556 | 3,582 | +29 | +0.8 | 244,400 |
| 12/21 | 3,557 | 3,586 | 3,545 | 3,553 | -53 | -1.5 | 213,400 |
| 12/20 | 3,544 | 3,639 | 3,544 | 3,606 | +104 | +3.0 | 468,600 |
| 12/19 | 3,525 | 3,534 | 3,471 | 3,502 | -16 | -0.5 | 332,200 |
| 12/18 | 3,510 | 3,525 | 3,473 | 3,518 | -16 | -0.5 | 446,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて