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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,380 | 3,430 | 3,350 | 3,420 | +50 | +1.5% | 595,900 |
| 2019/05/17 | 3,405 | 3,410 | 3,355 | 3,370 | +10 | +0.3% | 361,700 |
| 2019/05/16 | 3,430 | 3,435 | 3,350 | 3,360 | -120 | -3.4% | 619,300 |
| 2019/05/15 | 3,490 | 3,495 | 3,430 | 3,480 | -35 | -1% | 578,400 |
| 2019/05/14 | 3,355 | 3,525 | 3,340 | 3,515 | -5 | -0.1% | 492,700 |
| 2019/05/13 | 3,615 | 3,625 | 3,515 | 3,520 | -135 | -3.7% | 508,300 |
| 2019/05/10 | 3,700 | 3,710 | 3,595 | 3,655 | -25 | -0.7% | 859,000 |
| 2019/05/09 | 3,725 | 3,755 | 3,615 | 3,680 | +65 | +1.8% | 1,194,900 |
| 2019/05/08 | 3,655 | 3,695 | 3,605 | 3,615 | -180 | -4.7% | 843,000 |
| 2019/05/07 | 3,945 | 3,945 | 3,790 | 3,795 | -130 | -3.3% | 691,900 |
| 2019/04/26 | 3,920 | 3,945 | 3,895 | 3,925 | -55 | -1.4% | 559,300 |
| 2019/04/25 | 3,935 | 3,995 | 3,925 | 3,980 | +50 | +1.3% | 350,800 |
| 2019/04/24 | 3,950 | 3,995 | 3,930 | 3,930 | -10 | -0.3% | 561,300 |
| 2019/04/23 | 3,895 | 3,940 | 3,875 | 3,940 | +20 | +0.5% | 347,400 |
| 2019/04/22 | 3,945 | 3,950 | 3,905 | 3,920 | -30 | -0.8% | 185,500 |
| 2019/04/19 | 3,965 | 3,970 | 3,925 | 3,950 | +35 | +0.9% | 214,200 |
| 2019/04/18 | 3,970 | 3,970 | 3,905 | 3,915 | -40 | -1% | 226,600 |
| 2019/04/17 | 3,965 | 3,995 | 3,940 | 3,955 | +65 | +1.7% | 435,000 |
| 2019/04/16 | 3,905 | 3,955 | 3,880 | 3,890 | -65 | -1.6% | 382,300 |
| 2019/04/15 | 3,920 | 3,960 | 3,905 | 3,955 | +90 | +2.3% | 386,600 |
| 2019/04/12 | 3,900 | 3,900 | 3,840 | 3,865 | ±0 | ±0% | 399,200 |
| 2019/04/11 | 3,835 | 3,880 | 3,810 | 3,865 | +30 | +0.8% | 446,900 |
| 2019/04/10 | 3,770 | 3,850 | 3,760 | 3,835 | ±0 | ±0% | 481,600 |
| 2019/04/09 | 3,790 | 3,840 | 3,785 | 3,835 | +45 | +1.2% | 270,100 |
| 2019/04/08 | 3,850 | 3,855 | 3,785 | 3,790 | -35 | -0.9% | 259,500 |
| 2019/04/05 | 3,780 | 3,835 | 3,770 | 3,825 | +30 | +0.8% | 331,700 |
| 2019/04/04 | 3,795 | 3,845 | 3,785 | 3,795 | +20 | +0.5% | 366,600 |
| 2019/04/03 | 3,765 | 3,800 | 3,750 | 3,775 | +15 | +0.4% | 580,600 |
| 2019/04/02 | 3,740 | 3,780 | 3,735 | 3,760 | +90 | +2.5% | 442,000 |
| 2019/04/01 | 3,585 | 3,715 | 3,585 | 3,670 | +85 | +2.4% | 643,200 |
| 2019/03/29 | 3,565 | 3,590 | 3,530 | 3,585 | +105 | +3% | 643,900 |
| 2019/03/28 | 3,480 | 3,495 | 3,395 | 3,480 | -50 | -1.4% | 819,500 |
| 2019/03/27 | 3,585 | 3,595 | 3,505 | 3,530 | -85 | -2.4% | 640,300 |
| 2019/03/26 | 3,575 | 3,625 | 3,520 | 3,615 | +85 | +2.4% | 633,000 |
| 2019/03/25 | 3,560 | 3,565 | 3,500 | 3,530 | -140 | -3.8% | 429,100 |
| 2019/03/22 | 3,680 | 3,705 | 3,565 | 3,670 | -5 | -0.1% | 644,900 |
| 2019/03/20 | 3,675 | 3,680 | 3,640 | 3,675 | +5 | +0.1% | 364,800 |
| 2019/03/19 | 3,690 | 3,695 | 3,645 | 3,670 | +10 | +0.3% | 373,000 |
| 2019/03/18 | 3,705 | 3,715 | 3,650 | 3,660 | +10 | +0.3% | 434,100 |
| 2019/03/15 | 3,580 | 3,675 | 3,570 | 3,650 | +25 | +0.7% | 575,900 |
| 2019/03/14 | 3,690 | 3,725 | 3,625 | 3,625 | -5 | -0.1% | 586,100 |
| 2019/03/13 | 3,645 | 3,685 | 3,615 | 3,630 | -60 | -1.6% | 348,900 |
| 2019/03/12 | 3,655 | 3,740 | 3,650 | 3,690 | +80 | +2.2% | 477,600 |
| 2019/03/11 | 3,595 | 3,625 | 3,565 | 3,610 | +30 | +0.8% | 277,900 |
| 2019/03/08 | 3,640 | 3,660 | 3,575 | 3,580 | -110 | -3% | 681,400 |
| 2019/03/07 | 3,695 | 3,730 | 3,670 | 3,690 | -45 | -1.2% | 539,100 |
| 2019/03/06 | 3,695 | 3,765 | 3,670 | 3,735 | -55 | -1.5% | 605,800 |
| 2019/03/05 | 3,840 | 3,855 | 3,775 | 3,790 | -45 | -1.2% | 577,300 |
| 2019/03/04 | 3,820 | 3,840 | 3,805 | 3,835 | +75 | +2% | 347,200 |
| 2019/03/01 | 3,790 | 3,815 | 3,745 | 3,760 | -50 | -1.3% | 642,600 |
1351～
1400
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
