！決算発表予定日 2024/04/26
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
4,555
円
(17:59)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,524 | 4,840 | 3,495 | 4,575 | +1,020 | +28.7 | 36,267,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,640 | 3,956 | 2,577 | 3,555 | +911 | +34.5 | 105,432,200 |
| 2022 | 2,817 | 3,320 | 2,597 | 2,644 | -145 | -5.2 | 106,340,800 |
| 2021 | 2,596 | 3,495 | 2,474 | 2,789 | +243 | +9.5 | 122,979,800 |
| 2020 | 3,080 | 3,200 | 1,620 | 2,546 | -584 | -18.7 | 191,142,700 |
| 2019 | 3,135 | 3,995 | 2,906 | 3,130 | -145 | -4.4 | 118,973,800 |
| 2018 | 4,880 | 5,210 | 3,045 | 3,275 | -1,495 | -31.3 | 160,153,000 |
| 2017 | 3,825 | 5,220 | 3,415 | 4,770 | +1,005 | +26.7 | 175,425,600 |
| 2016 | 2,730 | 3,885 | 2,025 | 3,765 | +1,025 | +37.4 | 212,594,200 |
| 2015 | 3,225 | 4,215 | 2,290 | 2,740 | -525 | -16.1 | 211,147,000 |
| 2014 | 2,400 | 3,585 | 1,975 | 3,265 | +845 | +34.9 | 223,256,200 |
| 2013 | 2,075 | 2,520 | 1,675 | 2,420 | +385 | +18.9 | 312,104,000 |
| 2012 | 2,275 | 2,480 | 1,250 | 2,035 | -210 | -9.4 | 297,789,600 |
| 2011 | 2,635 | 3,040 | 1,825 | 2,245 | -365 | -14.0 | 329,475,200 |
| 2010 | 2,365 | 3,180 | 1,920 | 2,610 | +270 | +11.5 | 275,596,800 |
| 2009 | 1,800 | 2,545 | 1,170 | 2,340 | +590 | +33.7 | 270,563,000 |
| 2008 | 5,000 | 5,000 | 1,000 | 1,750 | -3,400 | -66.0 | 353,569,000 |
| 2007 | 6,300 | 8,120 | 4,920 | 5,150 | -1,100 | -17.6 | 220,357,200 |
| 2006 | 4,985 | 6,420 | 4,365 | 6,250 | +1,300 | +26.3 | 181,637,800 |
| 2005 | 1,915 | 5,170 | 1,915 | 4,950 | +3,045 | +159.8 | 231,654,400 |
| 2004 | 1,240 | 1,920 | 1,105 | 1,905 | +690 | +56.8 | 241,244,400 |
| 2003 | 335 | 1,380 | 315 | 1,215 | +885 | +268.2 | 345,122,000 |
| 2002 | 355 | 815 | 275 | 330 | -20 | -5.7 | 148,097,000 |
| 2001 | 915 | 1,080 | 230 | 350 | -540 | -60.7 | 118,807,000 |
| 2000 | 1,400 | 1,895 | 825 | 890 | -510 | -36.4 | 84,091,200 |
| 1999 | 1,175 | 1,925 | 1,135 | 1,400 | +220 | +18.6 | 70,171,600 |
| 1998 | 1,960 | 2,345 | 800 | 1,180 | -815 | -40.9 | 55,353,600 |
| 1997 | 1,765 | 2,350 | 1,490 | 1,995 | +235 | +13.4 | 50,725,800 |
| 1996 | 1,950 | 2,475 | 1,680 | 1,760 | -95 | -5.1 | 66,114,400 |
| 1995 | 1,900 | 2,275 | 1,100 | 1,855 | -25 | -1.3 | 40,258,800 |
| 1994 | 1,835 | 2,375 | 1,800 | 1,880 | +40 | +2.2 | 27,571,400 |
▶︎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