6302 住友重機械工業

6302
2024/03/28
時価
5831億円
PER 予
14.18倍
2010年以降
6.05-74.05倍
(2010-2023年)
PBR
0.94倍
2010年以降
0.43-1.48倍
(2010-2023年)
配当 予
2.63%
ROE 予
6.62%
ROA 予
3.41%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,801
始値
4,763
高値
4,810
安値
4,728
終値 -1.17%
4,745
出来高 -3.16%
419,500

乖離率

株価(5日)
移動平均値
-0.46%
4,767
株価(25日)
移動平均値
+3.17%
4,599
出来高(5日)
移動平均値
-4.9%
441,100

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/284,7634,8104,7284,745-1.17%419,5005831億8650万+3.17%14.180.94
03/274,8154,8404,7734,801+0.44%433,2005900億6921万+4.57%14.340.95
03/264,7254,7984,7164,780+0.78%415,6005874億8819万+4.41%14.280.94
03/254,7514,7714,7194,743-0.5%341,5005829億4069万+3.9%14.170.94
03/224,7504,8024,7264,767+1.45%595,7005858億9042万+4.7%14.240.94
03/214,6904,7304,6724,699+1.16%573,0005775億3285万+3.96%14.040.93
03/194,5554,6584,5284,645+1.42%544,3005708億9595万+3.41%13.880.92
03/184,5394,5984,4774,580+2.48%671,1005629億710万+2.62%13.680.91
03/154,4504,5144,4404,469-0.4%770,5005492億6459万+0.7%13.350.88
03/144,4584,4874,3954,487+0.65%479,8005514億7689万+1.58%13.40.89
03/134,5434,5534,4224,458-0.98%534,2005479億1263万+1.46%13.320.88
03/124,5184,5334,4574,502-1.77%552,3005533億2047万+2.97%13.450.89
03/114,6054,6374,5114,583-1.97%500,7005632億7581万+5.5%13.690.91
03/084,7154,7424,6654,675-0.26%534,7005745億8312万+8.37%13.970.92
03/074,6984,7904,6554,687+0.95%696,7005760億5798万+9.48%140.93
03/064,5084,6534,5074,643+2.09%535,8005706億5014万+9.38%13.870.92
03/054,4604,5694,4484,548+1.5%537,3005589億7412万+8.03%13.590.9
03/044,4904,5004,4514,481-0.44%588,7005507億3946万+7.3%13.390.89
03/014,4594,5204,4264,501+0.99%542,2005531億9756万+8.48%13.450.89
02/294,5054,5054,4004,457-1.28%974,8005477億8972万+8.26%13.320.88
02/284,5704,5904,4824,515-1.07%429,6005549億1824万+10.42%13.490.89
02/274,5384,5714,5114,564+0.57%496,2005609億4061万+12.41%13.630.9
02/264,5794,6124,4984,538-0.61%540,5005577億4507万+12.8%13.560.9
02/224,5404,5794,4784,566+0.79%620,6005611億8642万+14.58%13.640.9
02/214,5424,5834,4674,530-0.51%456,3005567億6182万+14.77%13.530.9
02/204,4604,6174,4394,553+1.43%661,6005595億8865万+16.47%13.60.9
02/194,4264,5034,3984,489+0.85%557,1005517億2270万+15.9%13.410.89
02/164,3624,5034,2574,451+0.5%1,173,4005470億5229万+15.97%13.30.88
02/154,2004,4584,1854,429+12.41%1,794,3005443億4837万+16.4%13.230.88
02/143,9964,0053,9243,940-1.43%536,4004842億4759万+4.45%11.770.78
02/133,9674,0263,9403,997+1.45%545,4004912億5320万+6.39%11.940.79
02/093,9593,9773,9003,940-0.4%383,2004842億4759万+5.35%11.770.78
02/083,9403,9703,8903,956+0.58%307,8004862億1408万+6.17%11.820.78
02/073,8853,9723,8733,933+0.54%391,8004833億8725万+6.01%11.750.78
02/063,9003,9413,8753,912+0.13%318,0004808億624万+5.9%11.690.77
02/053,8863,9233,8543,907+2.38%350,8004801億9171万+6.14%11.670.77
02/023,8433,8513,7943,816+0.13%369,9004690億731万+4.06%11.40.75
02/013,8303,8463,7933,811-1.3%356,0004683億9278万+4.21%11.390.75
01/313,7803,8673,7803,861+2.06%341,4004745億3806万+5.84%11.530.76
01/303,7903,8103,7783,783+0.58%394,6004649億5143万+4.04%11.30.75
01/293,7433,7693,7283,761+1.1%308,6004622億4751万+3.64%11.240.74
01/263,7613,7723,7113,720-1.92%372,5004572億838万+2.82%11.110.74
01/253,7063,7983,7063,793+2.13%511,2004661億8048万+5.07%11.330.75
01/243,7243,7303,6783,714-1.17%262,2004564億7095万+3.17%11.10.73
01/233,7803,8243,7233,758-0.27%416,3004618億7879万+4.74%11.230.74
01/223,6833,7703,6673,768+3.2%542,9004631億785万+5.34%11.260.74
01/193,6393,6643,6233,651+1.64%380,4004487億2791万+2.35%10.910.72
01/183,5913,6283,5863,592-0.25%239,4004414億7648万+0.81%10.730.71
01/173,6013,6843,6003,601+0.03%368,6004425億8263万+1.18%10.760.71
01/163,6083,6243,5643,600-0.91%304,3004424億5973万+1.1%10.750.71
01/153,6003,6573,6003,633+0.33%343,0004465億1561万+1.94%10.850.72
01/123,6993,6993,5833,621-0.39%506,0004450億4074万+1.68%10.820.72
01/113,6323,6703,6253,635+1.14%506,5004467億6142万+2.14%10.860.72
01/103,5593,6153,5473,594+0.9%375,3004417億2229万+1.07%10.740.71
01/093,5713,5993,5363,562-0.67%517,2004377億8932万+0.25%10.640.7
01/053,5983,6103,5753,586+0.42%410,8004407億3905万+0.99%10.710.71
01/043,5243,5863,4953,571+0.45%380,8004388億9547万+0.65%10.670.71
2023
12/293,5313,5713,5303,555+0.28%234,1004369億2898万+0.25%13.30.7
12/283,5173,5453,5103,545-1.39%249,8004356億9993万-0.03%13.260.7
12/273,5583,5953,5583,595+1.18%401,2004418億4520万+1.47%13.450.71
12/263,5803,5993,5463,553-0.53%337,1004366億8317万+0.42%13.290.7
12/253,6183,6313,5633,572-0.28%228,5004390億1837万+1.1%13.360.71
12/223,5733,6063,5563,582+0.82%244,4004402億4743万+1.47%13.40.71
12/213,5573,5863,5453,553-1.47%213,4004366億8317万+0.82%13.290.7
12/203,5443,6393,5443,606+2.97%468,6004431億9716万+2.44%13.490.71
12/193,5253,5343,4713,502-0.45%332,2004304億1499万-0.26%13.10.69
12/183,5103,5253,4733,518-0.45%446,1004323億8148万+0.34%13.160.7
12/153,4313,5423,4093,534+3.82%497,9004343億4796万+0.97%13.220.7
12/143,4703,4863,3653,404-2.74%598,9004183億7025万-2.6%12.730.67
12/133,5403,5713,4833,500-0.51%353,7004301億6918万+0.2%13.090.69
12/123,6233,6233,5103,518-0.99%402,5004323億8148万+0.72%13.160.7
12/113,5703,6063,5363,553+2.01%404,3004366億8317万+1.66%13.290.7
12/083,6023,6053,4753,483-4.58%701,8004280億7979万-0.23%13.030.69
12/073,6883,7473,6383,650-0.84%713,7004486億500万+4.49%13.650.72
12/063,5603,6923,5603,681+3.34%608,7004524億1507万+5.65%13.770.73
12/053,5723,6143,5613,562-0.03%546,9004377億8932万+2.59%13.330.7
12/043,5523,5823,5273,563+0.28%315,2004379億1222万+2.65%13.330.7
12/013,5733,5893,5473,553+0.68%421,8004366億8317万+2.45%13.290.7
11/303,4793,5423,4733,529+0.6%787,8004337億3344万+1.79%13.20.7
11/293,4993,5303,4903,508-0.4%276,1004311億5242万+1.18%13.120.69
11/283,5263,5353,5033,522+0.49%273,4004328億7310万+1.56%13.180.7
11/273,5703,5703,4943,505-1.3%256,6004307億8371万+1.07%13.110.69
11/243,5423,5683,5333,551+1.86%276,4004364億3736万+2.33%13.280.7
11/223,4523,5133,4483,486+0.84%276,2004284億4850万+0.4%13.040.69
11/213,4213,4673,4013,457+0.38%417,1004248億8424万-0.55%12.930.68
11/203,5003,5323,4263,444-1.35%364,9004232億8647万-1.12%12.880.68
11/173,4233,4943,4173,491+1.9%275,0004290億6303万-0.03%13.060.69
11/163,4453,4513,3893,426-0.49%282,3004210億7417万-2.11%12.820.68
11/153,4323,4533,3983,443+1.21%296,9004231億6357万-1.82%12.880.68
11/143,3803,4223,3623,402+1.19%304,4004181億2444万-3.19%12.730.67
11/133,4073,4273,3403,362-0.56%347,5004132億822万-4.46%12.580.66
11/103,2853,3853,2853,381-0.65%608,3004155億4343万-4.06%12.650.67
11/093,3673,4243,3493,403+1.37%498,0004182億4735万-3.52%12.730.67
11/083,5003,5083,3383,357-3.89%611,7004125億9369万-5.01%12.560.66
11/073,5613,5693,4863,493-1.91%336,6004293億884万-1.58%13.070.69
11/063,5253,5853,4933,561+2.53%517,8004376億6641万0%13.320.7
11/023,5553,5713,4653,473-1.28%445,3004268億5073万-2.8%12.990.69
11/013,4823,5243,4673,518+2.78%465,8004323億8148万-1.98%13.160.7
10/313,4203,4343,3523,423+1.06%534,3004207億546万-4.97%12.810.68
10/303,4683,4713,3633,387-4.19%546,4004162億8086万-6.44%12.670.67

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
8,120
1,624
8/8

1,624
8/7
2,970
594
3/18
4,152,800
20,764,000
3/14
--+22.79%
4/21
-24.05%
1/16
2009年
3月期
4,660
932
6/6
1,000
200
10/28
5,206,200
26,031,000
10/30
--+28.86%
3/26
-43.34%
10/27
2010年
3月期
2,830
566
3/31
1,615
323
4/1
4,098,200
20,491,000
6/2
3428億4091万-+14.91%
8/4
-14.5%
7/13
2011年
3月期
3,180
636
4/28
1,920
384
8/27
5,927,400
29,637,000
2/1
3852億4173万2325億9878万+13.22%
5/10
-18.77%
3/15
2012年
3月期
3,040
608
5/10
1,825
365
10/5

365
10/4
7,413,600
37,068,000
5/10
3682億8140万2210億8999万+12.99%
10/28
-18.73%
8/22
2013年
3月期
2,375
475
4/2
1,250
250
9/6
4,911,600
24,558,000
8/1
2877億1985万1514億3150万+15.86%
11/16
-17.86%
8/1
2014年
3月期
2,650
530
1/23
1,675
335
4/4
4,639,400
23,197,000
11/1
3256億9952万2029億1821万+15.3%
5/22
-10.17%
6/13
2015年
3月期
4,160
832
3/26
2,075
415
5/9
2,543,400
12,717,000
11/5
5112億8680万2550億2887万+15.35%
11/5
-7.38%
4/30
2016年
3月期
4,215
843
4/10

843
4/9
2,065
413
2/12
2,522,400
12,612,000
9/7
5180億4660万2537億9981万+13.59%
10/26
-17.99%
8/25
2017年
3月期
4,295
859
3/13
2,025
405
4/7
2,423,200
12,116,000
5/11
5278億7904万2488億8359万+16.39%
11/14
-11.42%
6/16
2018年
3月期
5,220
11/1
3,415
683
5/18
1,601,300
11/30
6415億6661万4197億2221万+9.8%
11/1
-13.82%
2/13
2019年
3月期
4,340
5/9
3,045
12/26
2,007,200
5/9
5334億978万3742億4718万+11.7%
9/21
-15.29%
12/25
2020年
3月期
3,995
4/25

4/24

他2件
1,620
3/19
1,944,900
3/23
4910億739万1991億687万+10.43%
4/14
-29.41%
3/19
2021年
3月期
3,235
3/19
1,836
4/2
9,876,900
11/30
3975億9923万2256億5446万+15.35%
1/14
-10.91%
7/31
2022年
3月期
3,495
6/4
2,474
12/2
1,262,200
2/1
4295億5465万3040億6815万+10.25%
6/8
-10.88%
11/30
2023年
12月期
3,956
9/19
2,577
1/5
1,370,600
6/16
4862億1408万3167億2742万+14.39%
3/9
-8.28%
10/4
最新4,745
2024/3/28
419,5005831億8650万+3.17%
4,599

年間値上がり率

1984/12/28 vs 1983/12/28
11%(1.11倍)
1985/12/28 vs 1984/12/28
-12%(0.88倍)
1986/12/27 vs 1985/12/28
14%(1.14倍)
1987/12/28 vs 1986/12/27
74%(1.74倍)
1988/12/28 vs 1987/12/28
130%(2.3倍)
1989/12/29 vs 1988/12/28
19%(1.19倍)
1990/12/28 vs 1989/12/29
-51%(0.49倍)
1991/12/30 vs 1990/12/28
30%(1.3倍)
1992/12/30 vs 1991/12/30
-46%(0.54倍)
1993/12/30 vs 1992/12/30
-1%(0.99倍)
1994/12/30 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/30
-1%(0.99倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
13%(1.13倍)
1998/12/30 vs 1997/12/30
-41%(0.59倍)
1999/12/30 vs 1998/12/30
19%(1.19倍)
2000/12/29 vs 1999/12/30
-36%(0.64倍)
2001/12/28 vs 2000/12/29
-61%(0.39倍)
2002/12/30 vs 2001/12/28
-6%(0.94倍)
2003/12/30 vs 2002/12/30
268%(3.68倍)
2004/12/30 vs 2003/12/30
57%(1.57倍)
2005/12/30 vs 2004/12/30
160%(2.6倍)
2006/12/29 vs 2005/12/30
26%(1.26倍)
2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
34%(1.34倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
-9%(0.91倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
37%(1.37倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
34%(1.34倍)
2024/03/28 vs 2023/12/29
33%(1.33倍)
過去安値
230円(2001/12/19)
1963%(20.63倍)
4,745円(3/28)