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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,640 | 3,665 | 3,600 | 3,625 | +35 | +1% | 456,900 |
| 2019/07/29 | 3,570 | 3,590 | 3,535 | 3,590 | +15 | +0.4% | 274,700 |
| 2019/07/26 | 3,540 | 3,590 | 3,525 | 3,575 | -20 | -0.6% | 395,300 |
| 2019/07/25 | 3,625 | 3,625 | 3,575 | 3,595 | -15 | -0.4% | 319,600 |
| 2019/07/24 | 3,630 | 3,630 | 3,565 | 3,610 | +10 | +0.3% | 379,300 |
| 2019/07/23 | 3,570 | 3,615 | 3,555 | 3,600 | +40 | +1.1% | 380,500 |
| 2019/07/22 | 3,555 | 3,595 | 3,535 | 3,560 | -5 | -0.1% | 280,200 |
| 2019/07/19 | 3,485 | 3,570 | 3,480 | 3,565 | +65 | +1.9% | 347,200 |
| 2019/07/18 | 3,540 | 3,545 | 3,485 | 3,500 | -90 | -2.5% | 508,600 |
| 2019/07/17 | 3,565 | 3,620 | 3,555 | 3,590 | ±0 | ±0% | 393,900 |
| 2019/07/16 | 3,565 | 3,615 | 3,540 | 3,590 | -15 | -0.4% | 297,100 |
| 2019/07/12 | 3,625 | 3,625 | 3,570 | 3,605 | -15 | -0.4% | 335,700 |
| 2019/07/11 | 3,615 | 3,645 | 3,575 | 3,620 | +5 | +0.1% | 404,900 |
| 2019/07/10 | 3,620 | 3,630 | 3,580 | 3,615 | -50 | -1.4% | 547,100 |
| 2019/07/09 | 3,720 | 3,735 | 3,655 | 3,665 | -40 | -1.1% | 309,800 |
| 2019/07/08 | 3,710 | 3,725 | 3,690 | 3,705 | -50 | -1.3% | 377,600 |
| 2019/07/05 | 3,735 | 3,760 | 3,720 | 3,755 | +20 | +0.5% | 240,500 |
| 2019/07/04 | 3,760 | 3,770 | 3,735 | 3,735 | ±0 | ±0% | 161,400 |
| 2019/07/03 | 3,790 | 3,795 | 3,700 | 3,735 | -90 | -2.4% | 455,400 |
| 2019/07/02 | 3,790 | 3,840 | 3,770 | 3,825 | +25 | +0.7% | 374,900 |
| 2019/07/01 | 3,795 | 3,805 | 3,740 | 3,800 | +95 | +2.6% | 320,500 |
| 2019/06/28 | 3,695 | 3,720 | 3,660 | 3,705 | +10 | +0.3% | 544,700 |
| 2019/06/27 | 3,685 | 3,715 | 3,675 | 3,695 | +35 | +1% | 357,300 |
| 2019/06/26 | 3,625 | 3,665 | 3,610 | 3,660 | +20 | +0.5% | 445,900 |
| 2019/06/25 | 3,640 | 3,695 | 3,630 | 3,640 | +30 | +0.8% | 566,800 |
| 2019/06/24 | 3,595 | 3,620 | 3,580 | 3,610 | +20 | +0.6% | 205,200 |
| 2019/06/21 | 3,600 | 3,640 | 3,575 | 3,590 | -20 | -0.6% | 581,900 |
| 2019/06/20 | 3,600 | 3,615 | 3,560 | 3,610 | +35 | +1% | 336,000 |
| 2019/06/19 | 3,520 | 3,615 | 3,515 | 3,575 | +95 | +2.7% | 592,600 |
| 2019/06/18 | 3,510 | 3,540 | 3,450 | 3,480 | -35 | -1% | 607,400 |
| 2019/06/17 | 3,455 | 3,535 | 3,450 | 3,515 | +25 | +0.7% | 516,900 |
| 2019/06/14 | 3,425 | 3,505 | 3,415 | 3,490 | +40 | +1.2% | 546,400 |
| 2019/06/13 | 3,460 | 3,470 | 3,400 | 3,450 | -45 | -1.3% | 484,700 |
| 2019/06/12 | 3,470 | 3,540 | 3,460 | 3,495 | -5 | -0.1% | 373,400 |
| 2019/06/11 | 3,450 | 3,520 | 3,425 | 3,500 | +35 | +1% | 393,000 |
| 2019/06/10 | 3,445 | 3,480 | 3,430 | 3,465 | +35 | +1% | 442,700 |
| 2019/06/07 | 3,425 | 3,460 | 3,400 | 3,430 | +15 | +0.4% | 442,000 |
| 2019/06/06 | 3,450 | 3,450 | 3,410 | 3,415 | -45 | -1.3% | 456,000 |
| 2019/06/05 | 3,480 | 3,495 | 3,455 | 3,460 | +70 | +2.1% | 579,000 |
| 2019/06/04 | 3,315 | 3,395 | 3,300 | 3,390 | +25 | +0.7% | 524,700 |
| 2019/06/03 | 3,390 | 3,390 | 3,330 | 3,365 | -80 | -2.3% | 394,900 |
| 2019/05/31 | 3,425 | 3,485 | 3,420 | 3,445 | -15 | -0.4% | 610,200 |
| 2019/05/30 | 3,430 | 3,465 | 3,410 | 3,460 | -5 | -0.1% | 524,700 |
| 2019/05/29 | 3,455 | 3,475 | 3,405 | 3,465 | -30 | -0.9% | 628,500 |
| 2019/05/28 | 3,475 | 3,535 | 3,470 | 3,495 | +55 | +1.6% | 573,300 |
| 2019/05/27 | 3,455 | 3,480 | 3,430 | 3,440 | -20 | -0.6% | 201,900 |
| 2019/05/24 | 3,420 | 3,480 | 3,395 | 3,460 | +25 | +0.7% | 569,800 |
| 2019/05/23 | 3,450 | 3,465 | 3,405 | 3,435 | -35 | -1% | 484,000 |
| 2019/05/22 | 3,465 | 3,500 | 3,445 | 3,470 | +25 | +0.7% | 456,800 |
| 2019/05/21 | 3,400 | 3,460 | 3,370 | 3,445 | +25 | +0.7% | 578,500 |
1301～
1350
件表示中 / 3586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 | 328,700円 | -1.1% | -13.2% | 3.80% | 10.40倍 | 0.60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 |
| フジテック | 597,000円 | +6.8% | +6.9% | 2.76% | 29.12倍 | 3.04倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| ＴＨＫ | 359,000円 | -0.6% | -27.2% | 1.39% | 36.38倍 | 1.11倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| オルガノ | 871,000円 | +9.7% | +21.7% | 1.63% | 18.64倍 | 3.70倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| ＤＭＧ森精 | 263,700円 | +2.0% | -19.7% | 3.79% | 37.29倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
