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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 3,210 | 3,240 | 3,150 | 3,150 | +5 | +0.2% | 1,020,800 |
| 2019/11/25 | 3,115 | 3,155 | 3,115 | 3,145 | +70 | +2.3% | 479,200 |
| 2019/11/22 | 3,085 | 3,120 | 3,070 | 3,075 | ±0 | ±0% | 435,500 |
| 2019/11/21 | 3,090 | 3,125 | 3,025 | 3,075 | -35 | -1.1% | 597,800 |
| 2019/11/20 | 3,100 | 3,145 | 3,090 | 3,110 | -30 | -1% | 624,100 |
| 2019/11/19 | 3,170 | 3,170 | 3,135 | 3,140 | -70 | -2.2% | 403,700 |
| 2019/11/18 | 3,225 | 3,235 | 3,195 | 3,210 | -25 | -0.8% | 334,500 |
| 2019/11/15 | 3,155 | 3,235 | 3,150 | 3,235 | +75 | +2.4% | 599,100 |
| 2019/11/14 | 3,240 | 3,240 | 3,145 | 3,160 | -85 | -2.6% | 574,400 |
| 2019/11/13 | 3,235 | 3,280 | 3,220 | 3,245 | -130 | -3.9% | 791,200 |
| 2019/11/12 | 3,340 | 3,385 | 3,335 | 3,375 | +30 | +0.9% | 401,400 |
| 2019/11/11 | 3,400 | 3,410 | 3,345 | 3,345 | ±0 | ±0% | 362,300 |
| 2019/11/08 | 3,360 | 3,400 | 3,340 | 3,345 | +30 | +0.9% | 538,500 |
| 2019/11/07 | 3,360 | 3,365 | 3,305 | 3,315 | -50 | -1.5% | 497,400 |
| 2019/11/06 | 3,415 | 3,415 | 3,360 | 3,365 | -20 | -0.6% | 300,300 |
| 2019/11/05 | 3,385 | 3,420 | 3,360 | 3,385 | +110 | +3.4% | 702,100 |
| 2019/11/01 | 3,230 | 3,315 | 3,190 | 3,275 | -120 | -3.5% | 785,800 |
| 2019/10/31 | 3,405 | 3,425 | 3,365 | 3,395 | -60 | -1.7% | 470,700 |
| 2019/10/30 | 3,475 | 3,475 | 3,430 | 3,455 | -55 | -1.6% | 537,600 |
| 2019/10/29 | 3,480 | 3,510 | 3,460 | 3,510 | +75 | +2.2% | 427,000 |
| 2019/10/28 | 3,455 | 3,475 | 3,415 | 3,435 | +35 | +1% | 331,500 |
| 2019/10/25 | 3,420 | 3,435 | 3,375 | 3,400 | -15 | -0.4% | 354,300 |
| 2019/10/24 | 3,370 | 3,425 | 3,355 | 3,415 | +60 | +1.8% | 479,700 |
| 2019/10/23 | 3,275 | 3,355 | 3,265 | 3,355 | +120 | +3.7% | 605,000 |
| 2019/10/21 | 3,205 | 3,245 | 3,190 | 3,235 | -5 | -0.2% | 488,200 |
| 2019/10/18 | 3,265 | 3,285 | 3,240 | 3,240 | -25 | -0.8% | 314,600 |
| 2019/10/17 | 3,295 | 3,295 | 3,245 | 3,265 | -40 | -1.2% | 494,400 |
| 2019/10/16 | 3,350 | 3,380 | 3,295 | 3,305 | +20 | +0.6% | 425,800 |
| 2019/10/15 | 3,280 | 3,310 | 3,270 | 3,285 | +75 | +2.3% | 427,000 |
| 2019/10/11 | 3,170 | 3,220 | 3,160 | 3,210 | +90 | +2.9% | 490,600 |
| 2019/10/10 | 3,105 | 3,125 | 3,065 | 3,120 | +35 | +1.1% | 309,200 |
| 2019/10/09 | 3,050 | 3,105 | 3,040 | 3,085 | -15 | -0.5% | 535,300 |
| 2019/10/08 | 3,100 | 3,135 | 3,095 | 3,100 | ±0 | ±0% | 254,700 |
| 2019/10/07 | 3,095 | 3,110 | 3,080 | 3,100 | +10 | +0.3% | 211,100 |
| 2019/10/04 | 3,065 | 3,095 | 3,060 | 3,090 | +30 | +1% | 297,100 |
| 2019/10/03 | 3,045 | 3,075 | 3,040 | 3,060 | -95 | -3% | 451,200 |
| 2019/10/02 | 3,155 | 3,175 | 3,115 | 3,155 | -65 | -2% | 496,900 |
| 2019/10/01 | 3,185 | 3,235 | 3,180 | 3,220 | +20 | +0.6% | 367,900 |
| 2019/09/30 | 3,220 | 3,250 | 3,185 | 3,200 | -35 | -1.1% | 412,100 |
| 2019/09/27 | 3,205 | 3,245 | 3,150 | 3,235 | -30 | -0.9% | 608,400 |
| 2019/09/26 | 3,335 | 3,355 | 3,255 | 3,265 | -25 | -0.8% | 710,000 |
| 2019/09/25 | 3,215 | 3,300 | 3,195 | 3,290 | +5 | +0.2% | 447,100 |
| 2019/09/24 | 3,310 | 3,320 | 3,285 | 3,285 | -35 | -1.1% | 404,000 |
| 2019/09/20 | 3,330 | 3,345 | 3,305 | 3,320 | +20 | +0.6% | 519,400 |
| 2019/09/19 | 3,355 | 3,365 | 3,285 | 3,300 | -35 | -1% | 700,300 |
| 2019/09/18 | 3,345 | 3,375 | 3,310 | 3,335 | -65 | -1.9% | 669,000 |
| 2019/09/17 | 3,395 | 3,425 | 3,385 | 3,400 | +5 | +0.1% | 378,500 |
| 2019/09/13 | 3,415 | 3,415 | 3,345 | 3,395 | +5 | +0.1% | 607,800 |
| 2019/09/12 | 3,405 | 3,435 | 3,380 | 3,390 | +45 | +1.3% | 536,800 |
| 2019/09/11 | 3,265 | 3,360 | 3,250 | 3,345 | +80 | +2.5% | 669,500 |
1351～
1400
件表示中 / 3715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 | 296,500円 | +1.8% | +7.8% | 4.22% | 12.72倍 | 0.55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 |
| ＤＭＧ森精 | 306,200円 | -5.7% | -16.5% | 3.43% | 21.70倍 | 1.38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 |
| 三井海洋 | 551,000円 | -11.6% | +36.4% | 2.18% | 8.81倍 | 2.02倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| 三浦工 | 285,300円 | +8.0% | +24.5% | 2.35% | 12.46倍 | 1.62倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| ジェイテクト | 109,500円 | -6.1% | +45.7% | 5.48% | 17.43倍 | 0.47倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
市場注目の銘柄
チャート関連のコラム
