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 |
|---|---|---|---|---|---|---|---|
| 2019/06/13 | 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 |
| 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 |
1501～
1550
件表示中 / 3754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 | 340,900円 | +1.8% | +7.8% | 3.67% | 14.63倍 | 0.64倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| フジテック | 563,000円 | +1.1% | +26.2% | 0.00% | 25.85倍 | 2.82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 |
| オルガノ | 936,000円 | +7.2% | +1.1% | 1.82% | 17.78倍 | 3.56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 |
| ジェイテクト | 130,400円 | -6.1% | +45.7% | 4.60% | 20.75倍 | 0.56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 |
| 三浦工 | 309,700円 | +8.0% | +24.5% | 2.16% | 13.52倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
