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 |
|---|---|---|---|---|---|---|---|
| 2018/10/02 | 4,100 | 4,150 | 4,080 | 4,100 | +25 | +0.6% | 574,100 |
| 2018/10/01 | 4,055 | 4,110 | 4,055 | 4,075 | +20 | +0.5% | 463,800 |
| 2018/09/28 | 4,060 | 4,105 | 4,035 | 4,055 | +40 | +1% | 555,200 |
| 2018/09/27 | 4,015 | 4,065 | 3,980 | 4,015 | -40 | -1% | 603,700 |
| 2018/09/26 | 4,030 | 4,065 | 4,010 | 4,055 | -10 | -0.2% | 464,100 |
| 2018/09/25 | 4,095 | 4,095 | 4,010 | 4,065 | -5 | -0.1% | 724,000 |
| 2018/09/21 | 4,005 | 4,075 | 3,990 | 4,070 | +110 | +2.8% | 838,900 |
| 2018/09/20 | 3,970 | 3,995 | 3,935 | 3,960 | +60 | +1.5% | 597,500 |
| 2018/09/19 | 3,940 | 3,945 | 3,895 | 3,900 | +70 | +1.8% | 666,500 |
| 2018/09/18 | 3,775 | 3,860 | 3,720 | 3,830 | +110 | +3% | 758,800 |
| 2018/09/14 | 3,665 | 3,730 | 3,655 | 3,720 | +115 | +3.2% | 640,300 |
| 2018/09/13 | 3,605 | 3,655 | 3,570 | 3,605 | -5 | -0.1% | 744,600 |
| 2018/09/12 | 3,645 | 3,660 | 3,580 | 3,610 | -15 | -0.4% | 512,900 |
| 2018/09/11 | 3,615 | 3,645 | 3,580 | 3,625 | +25 | +0.7% | 525,000 |
| 2018/09/10 | 3,565 | 3,625 | 3,565 | 3,600 | +50 | +1.4% | 620,400 |
| 2018/09/07 | 3,570 | 3,575 | 3,515 | 3,550 | -50 | -1.4% | 525,700 |
| 2018/09/06 | 3,600 | 3,640 | 3,580 | 3,600 | +25 | +0.7% | 564,500 |
| 2018/09/05 | 3,575 | 3,605 | 3,530 | 3,575 | -15 | -0.4% | 561,100 |
| 2018/09/04 | 3,590 | 3,615 | 3,565 | 3,590 | ±0 | ±0% | 415,600 |
| 2018/09/03 | 3,605 | 3,615 | 3,570 | 3,590 | -25 | -0.7% | 404,300 |
| 2018/08/31 | 3,595 | 3,645 | 3,560 | 3,615 | -35 | -1% | 623,200 |
| 2018/08/30 | 3,690 | 3,725 | 3,625 | 3,650 | +15 | +0.4% | 526,900 |
| 2018/08/29 | 3,600 | 3,655 | 3,600 | 3,635 | +50 | +1.4% | 366,800 |
| 2018/08/28 | 3,585 | 3,625 | 3,575 | 3,585 | +55 | +1.6% | 432,400 |
| 2018/08/27 | 3,520 | 3,545 | 3,510 | 3,530 | +5 | +0.1% | 404,000 |
| 2018/08/24 | 3,600 | 3,605 | 3,500 | 3,525 | -65 | -1.8% | 484,000 |
| 2018/08/23 | 3,635 | 3,645 | 3,570 | 3,590 | -40 | -1.1% | 487,000 |
| 2018/08/22 | 3,545 | 3,635 | 3,525 | 3,630 | +130 | +3.7% | 677,100 |
| 2018/08/21 | 3,490 | 3,515 | 3,480 | 3,500 | +5 | +0.1% | 704,800 |
| 2018/08/20 | 3,480 | 3,515 | 3,465 | 3,495 | -15 | -0.4% | 594,200 |
| 2018/08/17 | 3,495 | 3,510 | 3,470 | 3,510 | +55 | +1.6% | 611,900 |
| 2018/08/16 | 3,420 | 3,480 | 3,385 | 3,455 | -35 | -1% | 893,900 |
| 2018/08/15 | 3,630 | 3,650 | 3,465 | 3,490 | -110 | -3.1% | 830,600 |
| 2018/08/14 | 3,590 | 3,605 | 3,555 | 3,600 | ±0 | ±0% | 658,100 |
| 2018/08/13 | 3,660 | 3,670 | 3,595 | 3,600 | -130 | -3.5% | 546,000 |
| 2018/08/10 | 3,795 | 3,795 | 3,725 | 3,730 | -60 | -1.6% | 536,600 |
| 2018/08/09 | 3,790 | 3,810 | 3,755 | 3,790 | -10 | -0.3% | 432,200 |
| 2018/08/08 | 3,805 | 3,840 | 3,795 | 3,800 | +15 | +0.4% | 351,400 |
| 2018/08/07 | 3,740 | 3,805 | 3,740 | 3,785 | +30 | +0.8% | 353,900 |
| 2018/08/06 | 3,710 | 3,785 | 3,695 | 3,755 | +15 | +0.4% | 388,700 |
| 2018/08/03 | 3,740 | 3,765 | 3,695 | 3,740 | ±0 | ±0% | 496,700 |
| 2018/08/02 | 3,860 | 3,880 | 3,725 | 3,740 | -170 | -4.3% | 1,059,600 |
| 2018/08/01 | 3,905 | 4,020 | 3,875 | 3,910 | +40 | +1% | 972,500 |
| 2018/07/31 | 3,930 | 3,950 | 3,855 | 3,870 | -55 | -1.4% | 691,200 |
| 2018/07/30 | 3,925 | 3,950 | 3,890 | 3,925 | -35 | -0.9% | 488,300 |
| 2018/07/27 | 3,945 | 3,970 | 3,930 | 3,960 | +25 | +0.6% | 315,200 |
| 2018/07/26 | 4,000 | 4,010 | 3,925 | 3,935 | -15 | -0.4% | 505,400 |
| 2018/07/25 | 3,945 | 3,970 | 3,930 | 3,950 | +65 | +1.7% | 543,300 |
| 2018/07/24 | 3,795 | 3,885 | 3,775 | 3,885 | +115 | +3.1% | 627,300 |
| 2018/07/23 | 3,765 | 3,780 | 3,750 | 3,770 | -20 | -0.5% | 373,200 |
1501～
1550
件表示中 / 3588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 | 314,800円 | -1.1% | -13.2% | 3.97% | 9.95倍 | 0.57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 | 581,100円 | +6.8% | +6.9% | 2.84% | 28.34倍 | 2.96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 | 874,000円 | +9.7% | +21.7% | 1.62% | 18.70倍 | 3.72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 | 103,400円 | -3.3% | -44.8% | 4.84% | 17.74倍 | 0.45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 |
| ＤＭＧ森精 | 252,700円 | +2.0% | -19.7% | 3.96% | 35.74倍 | 1.09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
