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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 3,740 | 3,750 | 3,675 | 3,715 | -55 | -1.5% | 392,900 |
| 2019/02/06 | 3,795 | 3,810 | 3,740 | 3,770 | -5 | -0.1% | 419,300 |
| 2019/02/05 | 3,795 | 3,810 | 3,760 | 3,775 | +20 | +0.5% | 361,200 |
| 2019/02/04 | 3,690 | 3,775 | 3,685 | 3,755 | +55 | +1.5% | 364,800 |
| 2019/02/01 | 3,620 | 3,755 | 3,615 | 3,700 | +25 | +0.7% | 698,400 |
| 2019/01/31 | 3,680 | 3,685 | 3,645 | 3,675 | +90 | +2.5% | 680,700 |
| 2019/01/30 | 3,645 | 3,665 | 3,570 | 3,585 | -15 | -0.4% | 723,500 |
| 2019/01/29 | 3,620 | 3,625 | 3,510 | 3,600 | -90 | -2.4% | 799,200 |
| 2019/01/28 | 3,720 | 3,745 | 3,675 | 3,690 | -10 | -0.3% | 336,600 |
| 2019/01/25 | 3,595 | 3,710 | 3,595 | 3,700 | +90 | +2.5% | 665,100 |
| 2019/01/24 | 3,620 | 3,705 | 3,515 | 3,610 | -60 | -1.6% | 1,531,300 |
| 2019/01/23 | 3,615 | 3,695 | 3,585 | 3,670 | -30 | -0.8% | 496,100 |
| 2019/01/22 | 3,745 | 3,760 | 3,690 | 3,700 | -20 | -0.5% | 339,200 |
| 2019/01/21 | 3,760 | 3,780 | 3,710 | 3,720 | +30 | +0.8% | 276,600 |
| 2019/01/18 | 3,630 | 3,695 | 3,620 | 3,690 | +95 | +2.6% | 347,500 |
| 2019/01/17 | 3,640 | 3,675 | 3,580 | 3,595 | +25 | +0.7% | 427,000 |
| 2019/01/16 | 3,565 | 3,595 | 3,520 | 3,570 | +50 | +1.4% | 612,200 |
| 2019/01/15 | 3,395 | 3,520 | 3,380 | 3,520 | +105 | +3.1% | 418,800 |
| 2019/01/11 | 3,400 | 3,430 | 3,370 | 3,415 | +35 | +1% | 546,700 |
| 2019/01/10 | 3,360 | 3,390 | 3,320 | 3,380 | -25 | -0.7% | 413,600 |
| 2019/01/09 | 3,370 | 3,420 | 3,350 | 3,405 | +30 | +0.9% | 526,900 |
| 2019/01/08 | 3,300 | 3,405 | 3,275 | 3,375 | +120 | +3.7% | 713,900 |
| 2019/01/07 | 3,225 | 3,300 | 3,225 | 3,255 | +135 | +4.3% | 594,900 |
| 2019/01/04 | 3,135 | 3,160 | 3,095 | 3,120 | -155 | -4.7% | 1,071,600 |
| 2018/12/28 | 3,195 | 3,310 | 3,195 | 3,275 | +50 | +1.6% | 531,900 |
| 2018/12/27 | 3,230 | 3,235 | 3,180 | 3,225 | +130 | +4.2% | 569,600 |
| 2018/12/26 | 3,125 | 3,170 | 3,045 | 3,095 | -15 | -0.5% | 554,900 |
| 2018/12/25 | 3,250 | 3,250 | 3,100 | 3,110 | -210 | -6.3% | 807,700 |
| 2018/12/21 | 3,375 | 3,410 | 3,300 | 3,320 | -160 | -4.6% | 1,119,800 |
| 2018/12/20 | 3,620 | 3,635 | 3,460 | 3,480 | -200 | -5.4% | 656,900 |
| 2018/12/19 | 3,675 | 3,690 | 3,630 | 3,680 | +55 | +1.5% | 682,300 |
| 2018/12/18 | 3,580 | 3,675 | 3,555 | 3,625 | -45 | -1.2% | 686,100 |
| 2018/12/17 | 3,735 | 3,750 | 3,665 | 3,670 | -65 | -1.7% | 575,200 |
| 2018/12/14 | 3,820 | 3,850 | 3,685 | 3,735 | -125 | -3.2% | 946,800 |
| 2018/12/13 | 3,835 | 3,880 | 3,810 | 3,860 | +65 | +1.7% | 759,600 |
| 2018/12/12 | 3,725 | 3,810 | 3,685 | 3,795 | +115 | +3.1% | 743,400 |
| 2018/12/11 | 3,695 | 3,710 | 3,635 | 3,680 | -20 | -0.5% | 761,100 |
| 2018/12/10 | 3,660 | 3,710 | 3,655 | 3,700 | -30 | -0.8% | 696,300 |
| 2018/12/07 | 3,750 | 3,785 | 3,700 | 3,730 | +40 | +1.1% | 692,700 |
| 2018/12/06 | 3,705 | 3,720 | 3,630 | 3,690 | -80 | -2.1% | 767,500 |
| 2018/12/05 | 3,710 | 3,790 | 3,710 | 3,770 | -10 | -0.3% | 584,000 |
| 2018/12/04 | 3,830 | 3,865 | 3,775 | 3,780 | -70 | -1.8% | 721,800 |
| 2018/12/03 | 3,835 | 3,935 | 3,815 | 3,850 | +85 | +2.3% | 721,200 |
| 2018/11/30 | 3,805 | 3,805 | 3,760 | 3,765 | -65 | -1.7% | 721,100 |
| 2018/11/29 | 3,820 | 3,845 | 3,765 | 3,830 | +80 | +2.1% | 480,200 |
| 2018/11/28 | 3,715 | 3,755 | 3,705 | 3,750 | +40 | +1.1% | 500,700 |
| 2018/11/27 | 3,740 | 3,740 | 3,660 | 3,710 | +25 | +0.7% | 537,300 |
| 2018/11/26 | 3,660 | 3,695 | 3,620 | 3,685 | +35 | +1% | 456,300 |
| 2018/11/22 | 3,655 | 3,680 | 3,625 | 3,650 | -20 | -0.5% | 464,800 |
| 2018/11/21 | 3,580 | 3,670 | 3,555 | 3,670 | +60 | +1.7% | 697,800 |
1401～
1450
件表示中 / 3572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 | 327,500円 | -1.1% | -13.2% | 3.82% | 10.36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 |
| 三浦工 | 352,900円 | +9.9% | +9.0% | 1.56% | 19.07倍 | 2.26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 |
| ＤＭＧ森精 | 294,000円 | +2.0% | +10.6% | 3.40% | 11.55倍 | 1.27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 |
| ローツェ | 222,800円 | +29.5% | +16.4% | 0.72% | 17.15倍 | 3.51倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| 日製鋼 | 512,800円 | +5.0% | +2.8% | 1.44% | 24.35倍 | 2.13倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム
