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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 3,720 | 3,770 | 3,670 | 3,705 | -40 | -1.1% | 562,600 |
| 2018/06/26 | 3,645 | 3,755 | 3,620 | 3,745 | +60 | +1.6% | 627,000 |
| 2018/06/25 | 3,750 | 3,785 | 3,670 | 3,685 | -20 | -0.5% | 663,400 |
| 2018/06/22 | 3,640 | 3,715 | 3,620 | 3,705 | +20 | +0.5% | 719,300 |
| 2018/06/21 | 3,670 | 3,715 | 3,645 | 3,685 | +60 | +1.7% | 920,100 |
| 2018/06/20 | 3,620 | 3,630 | 3,535 | 3,625 | -25 | -0.7% | 1,039,800 |
| 2018/06/19 | 3,665 | 3,720 | 3,605 | 3,650 | -60 | -1.6% | 1,016,500 |
| 2018/06/18 | 3,795 | 3,795 | 3,645 | 3,710 | -130 | -3.4% | 945,800 |
| 2018/06/15 | 3,865 | 3,870 | 3,780 | 3,840 | +15 | +0.4% | 1,122,000 |
| 2018/06/14 | 3,825 | 3,845 | 3,795 | 3,825 | -30 | -0.8% | 499,500 |
| 2018/06/13 | 3,875 | 3,905 | 3,850 | 3,855 | -20 | -0.5% | 341,700 |
| 2018/06/12 | 3,955 | 3,960 | 3,870 | 3,875 | -35 | -0.9% | 507,700 |
| 2018/06/11 | 3,875 | 3,925 | 3,835 | 3,910 | +15 | +0.4% | 585,800 |
| 2018/06/08 | 3,910 | 3,945 | 3,885 | 3,895 | -20 | -0.5% | 674,400 |
| 2018/06/07 | 3,905 | 3,950 | 3,905 | 3,915 | +50 | +1.3% | 665,600 |
| 2018/06/06 | 3,890 | 3,935 | 3,860 | 3,865 | -35 | -0.9% | 669,500 |
| 2018/06/05 | 3,920 | 3,940 | 3,875 | 3,900 | -25 | -0.6% | 453,600 |
| 2018/06/04 | 3,905 | 3,960 | 3,895 | 3,925 | +90 | +2.3% | 746,400 |
| 2018/06/01 | 3,795 | 3,850 | 3,780 | 3,835 | -15 | -0.4% | 476,300 |
| 2018/05/31 | 3,840 | 3,850 | 3,780 | 3,850 | +25 | +0.7% | 1,141,400 |
| 2018/05/30 | 3,840 | 3,870 | 3,805 | 3,825 | -75 | -1.9% | 902,000 |
| 2018/05/29 | 3,915 | 3,945 | 3,865 | 3,900 | -55 | -1.4% | 597,300 |
| 2018/05/28 | 4,010 | 4,035 | 3,940 | 3,955 | -85 | -2.1% | 617,800 |
| 2018/05/25 | 4,020 | 4,060 | 4,010 | 4,040 | -15 | -0.4% | 581,400 |
| 2018/05/24 | 4,190 | 4,205 | 4,035 | 4,055 | -170 | -4% | 799,700 |
| 2018/05/23 | 4,240 | 4,280 | 4,215 | 4,225 | -55 | -1.3% | 672,200 |
| 2018/05/22 | 4,255 | 4,290 | 4,235 | 4,280 | +25 | +0.6% | 319,100 |
| 2018/05/21 | 4,245 | 4,260 | 4,215 | 4,255 | ±0 | ±0% | 351,100 |
| 2018/05/18 | 4,250 | 4,270 | 4,235 | 4,255 | +5 | +0.1% | 492,200 |
| 2018/05/17 | 4,255 | 4,265 | 4,225 | 4,250 | +35 | +0.8% | 439,900 |
| 2018/05/16 | 4,205 | 4,235 | 4,170 | 4,215 | -15 | -0.4% | 484,700 |
| 2018/05/15 | 4,220 | 4,290 | 4,210 | 4,230 | +50 | +1.2% | 748,700 |
| 2018/05/14 | 4,180 | 4,215 | 4,160 | 4,180 | +10 | +0.2% | 496,100 |
| 2018/05/11 | 4,165 | 4,170 | 4,115 | 4,170 | +5 | +0.1% | 593,100 |
| 2018/05/10 | 4,130 | 4,170 | 4,090 | 4,165 | +45 | +1.1% | 780,800 |
| 2018/05/09 | 4,255 | 4,340 | 4,095 | 4,120 | +75 | +1.9% | 2,007,200 |
| 2018/05/08 | 4,060 | 4,110 | 4,015 | 4,045 | -25 | -0.6% | 656,800 |
| 2018/05/07 | 4,095 | 4,100 | 4,005 | 4,070 | -60 | -1.5% | 617,200 |
| 2018/05/02 | 4,125 | 4,140 | 4,100 | 4,130 | +20 | +0.5% | 553,200 |
| 2018/05/01 | 4,110 | 4,125 | 4,070 | 4,110 | -80 | -1.9% | 540,200 |
| 2018/04/27 | 4,200 | 4,205 | 4,115 | 4,190 | -5 | -0.1% | 490,300 |
| 2018/04/26 | 4,190 | 4,220 | 4,170 | 4,195 | +30 | +0.7% | 461,400 |
| 2018/04/25 | 4,185 | 4,190 | 4,125 | 4,165 | -80 | -1.9% | 493,800 |
| 2018/04/24 | 4,200 | 4,250 | 4,180 | 4,245 | +70 | +1.7% | 443,600 |
| 2018/04/23 | 4,145 | 4,200 | 4,135 | 4,175 | +35 | +0.8% | 362,700 |
| 2018/04/20 | 4,180 | 4,180 | 4,100 | 4,140 | -20 | -0.5% | 382,700 |
| 2018/04/19 | 4,155 | 4,220 | 4,145 | 4,160 | +65 | +1.6% | 506,100 |
| 2018/04/18 | 4,060 | 4,120 | 4,030 | 4,095 | +60 | +1.5% | 451,000 |
| 2018/04/17 | 4,040 | 4,045 | 3,985 | 4,035 | -15 | -0.4% | 526,900 |
| 2018/04/16 | 4,070 | 4,080 | 3,990 | 4,050 | -5 | -0.1% | 409,000 |
1551～
1600
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
