決算new！
2025/02/14 発表
今期経常は8％増益へ
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
2,960
円
(23:55)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,840.0 (24/03/27) | 3,005.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,840.0 (24/03/27) | 3,005.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,090.0 | 3,164.0 | 2,941.0 | 2,948.0 | -147.0 | -4.8 | 4,105,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 4,302.0 | 4,314.0 | 4,125.0 | 4,205.0 | -100.0 | -2.3 | 2,093,100 |
| 7/5 | 4,224.0 | 4,388.0 | 4,205.0 | 4,305.0 | +124.0 | +3.0 | 1,707,200 |
| 6/28 | 4,206.0 | 4,266.0 | 4,119.0 | 4,181.0 | +24.0 | +0.6 | 2,185,100 |
| 6/21 | 4,150.0 | 4,215.0 | 4,087.0 | 4,157.0 | -48.0 | -1.1 | 1,907,400 |
| 6/14 | 4,092.0 | 4,206.0 | 4,069.0 | 4,205.0 | +136.0 | +3.3 | 1,830,300 |
| 6/7 | 4,291.0 | 4,370.0 | 4,040.0 | 4,069.0 | -191.0 | -4.5 | 2,318,600 |
| 5/31 | 4,205.0 | 4,260.0 | 4,104.0 | 4,260.0 | +55.0 | +1.3 | 1,839,200 |
| 5/24 | 4,300.0 | 4,391.0 | 4,166.0 | 4,205.0 | -98.0 | -2.3 | 1,765,200 |
| 5/17 | 4,391.0 | 4,414.0 | 4,264.0 | 4,303.0 | -129.0 | -2.9 | 1,733,100 |
| 5/10 | 4,393.0 | 4,520.0 | 4,313.0 | 4,432.0 | +100.0 | +2.3 | 2,108,800 |
| 5/2 | 4,420.0 | 4,512.0 | 4,301.0 | 4,332.0 | -200.0 | -4.4 | 3,499,200 |
| 4/26 | 4,575.0 | 4,656.0 | 4,433.0 | 4,532.0 | +22.0 | +0.5 | 1,975,000 |
| 4/19 | 4,700.0 | 4,781.0 | 4,465.0 | 4,510.0 | -235.0 | -5.0 | 2,269,300 |
| 4/12 | 4,721.0 | 4,771.0 | 4,604.0 | 4,745.0 | +58.0 | +1.2 | 1,722,400 |
| 4/5 | 4,740.0 | 4,762.0 | 4,579.0 | 4,687.0 | -34.0 | -0.7 | 1,766,400 |
| 3/29 | 4,751.0 | 4,840.0 | 4,707.0 | 4,721.0 | -46.0 | -1.0 | 2,042,700 |
| 3/22 | 4,539.0 | 4,802.0 | 4,477.0 | 4,767.0 | +298.0 | +6.7 | 2,384,100 |
| 3/15 | 4,605.0 | 4,637.0 | 4,395.0 | 4,469.0 | -206.0 | -4.4 | 2,837,500 |
| 3/8 | 4,490.0 | 4,790.0 | 4,448.0 | 4,675.0 | +174.0 | +3.9 | 2,893,200 |
| 3/1 | 4,579.0 | 4,612.0 | 4,400.0 | 4,501.0 | -65.0 | -1.4 | 2,983,300 |
| 2/22 | 4,426.0 | 4,617.0 | 4,398.0 | 4,566.0 | +115.0 | +2.6 | 2,295,600 |
| 2/16 | 3,967.0 | 4,503.0 | 3,924.0 | 4,451.0 | +511.0 | +13.0 | 4,049,500 |
| 2/9 | 3,886.0 | 3,977.0 | 3,854.0 | 3,940.0 | +124.0 | +3.3 | 1,751,600 |
| 2/2 | 3,743.0 | 3,867.0 | 3,728.0 | 3,816.0 | +96.0 | +2.6 | 1,770,500 |
| 1/26 | 3,683.0 | 3,824.0 | 3,667.0 | 3,720.0 | +69.0 | +1.9 | 2,105,100 |
| 1/19 | 3,600.0 | 3,684.0 | 3,564.0 | 3,651.0 | +30.0 | +0.8 | 1,635,700 |
| 1/12 | 3,571.0 | 3,699.0 | 3,536.0 | 3,621.0 | +35.0 | +1.0 | 1,905,000 |
| 1/5 | 3,524.0 | 3,610.0 | 3,495.0 | 3,586.0 | +31.0 | +0.9 | 791,600 |
| 12/29 | 3,618.0 | 3,631.0 | 3,510.0 | 3,555.0 | -27.0 | -0.8 | 1,450,700 |
| 12/22 | 3,510.0 | 3,639.0 | 3,471.0 | 3,582.0 | +48.0 | +1.4 | 1,704,700 |
▶︎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
