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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 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 |
| 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 |
1451～
1500
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 | 294,800円 | +1.8% | +7.8% | 4.24% | 12.65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 | 305,200円 | -5.7% | -16.5% | 3.44% | 21.63倍 | 1.37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 | 284,100円 | +8.0% | +24.5% | 2.36% | 12.41倍 | 1.61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 | 109,300円 | -6.1% | +45.7% | 5.49% | 17.40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
