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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/04/13 | 4,000 | 4,105 | 4,000 | 4,055 | +95 | +2.4% | 459,500 |
| 2018/04/12 | 4,025 | 4,040 | 3,955 | 3,960 | -110 | -2.7% | 571,600 |
| 2018/04/11 | 4,105 | 4,150 | 4,070 | 4,070 | +20 | +0.5% | 665,200 |
| 2018/04/10 | 3,930 | 4,070 | 3,910 | 4,050 | +115 | +2.9% | 980,300 |
| 2018/04/09 | 3,950 | 3,970 | 3,865 | 3,935 | -45 | -1.1% | 897,500 |
| 2018/04/06 | 4,010 | 4,050 | 3,955 | 3,980 | -50 | -1.2% | 1,020,700 |
| 2018/04/05 | 4,025 | 4,065 | 3,940 | 4,030 | +25 | +0.6% | 1,005,800 |
| 2018/04/04 | 4,000 | 4,030 | 3,980 | 4,005 | -5 | -0.1% | 807,100 |
| 2018/04/03 | 4,000 | 4,025 | 3,960 | 4,010 | -35 | -0.9% | 706,800 |
| 2018/04/02 | 4,065 | 4,105 | 4,045 | 4,045 | +10 | +0.2% | 405,000 |
| 2018/03/30 | 4,065 | 4,075 | 4,015 | 4,035 | +35 | +0.9% | 439,900 |
| 2018/03/29 | 4,025 | 4,055 | 3,960 | 4,000 | +30 | +0.8% | 876,400 |
| 2018/03/28 | 3,915 | 3,975 | 3,900 | 3,970 | -15 | -0.4% | 780,400 |
| 2018/03/27 | 3,955 | 4,015 | 3,945 | 3,985 | +125 | +3.2% | 877,000 |
| 2018/03/26 | 3,805 | 3,860 | 3,735 | 3,860 | -15 | -0.4% | 826,300 |
| 2018/03/23 | 3,905 | 3,910 | 3,845 | 3,875 | -170 | -4.2% | 1,216,600 |
| 2018/03/22 | 4,035 | 4,050 | 3,980 | 4,045 | +45 | +1.1% | 776,900 |
| 2018/03/20 | 3,980 | 4,010 | 3,935 | 4,000 | ±0 | ±0% | 632,700 |
| 2018/03/19 | 3,975 | 4,020 | 3,955 | 4,000 | ±0 | ±0% | 684,300 |
| 2018/03/16 | 4,045 | 4,045 | 3,985 | 4,000 | -25 | -0.6% | 788,600 |
| 2018/03/15 | 3,985 | 4,030 | 3,915 | 4,025 | ±0 | ±0% | 791,700 |
| 2018/03/14 | 3,965 | 4,040 | 3,950 | 4,025 | +10 | +0.2% | 653,700 |
| 2018/03/13 | 3,955 | 4,025 | 3,930 | 4,015 | +25 | +0.6% | 621,100 |
| 2018/03/12 | 4,000 | 4,020 | 3,965 | 3,990 | +85 | +2.2% | 486,700 |
| 2018/03/09 | 3,900 | 3,950 | 3,870 | 3,905 | +30 | +0.8% | 1,340,400 |
| 2018/03/08 | 3,970 | 3,980 | 3,840 | 3,875 | -75 | -1.9% | 1,021,800 |
| 2018/03/07 | 3,960 | 4,005 | 3,900 | 3,950 | -60 | -1.5% | 796,800 |
| 2018/03/06 | 4,040 | 4,085 | 4,005 | 4,010 | +35 | +0.9% | 674,000 |
| 2018/03/05 | 4,000 | 4,020 | 3,950 | 3,975 | -120 | -2.9% | 1,166,200 |
| 2018/03/02 | 4,090 | 4,130 | 4,025 | 4,095 | -65 | -1.6% | 1,101,600 |
| 2018/03/01 | 4,230 | 4,235 | 4,120 | 4,160 | -65 | -1.5% | 824,000 |
| 2018/02/28 | 4,280 | 4,300 | 4,220 | 4,225 | -60 | -1.4% | 689,200 |
| 2018/02/27 | 4,285 | 4,310 | 4,260 | 4,285 | +45 | +1.1% | 524,400 |
| 2018/02/26 | 4,250 | 4,280 | 4,195 | 4,240 | +30 | +0.7% | 523,000 |
| 2018/02/23 | 4,145 | 4,220 | 4,125 | 4,210 | +30 | +0.7% | 691,900 |
| 2018/02/22 | 4,205 | 4,220 | 4,155 | 4,180 | -115 | -2.7% | 1,288,200 |
1601～
1650
件表示中 / 3586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 | 328,700円 | -1.1% | -13.2% | 3.80% | 10.40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 |
| フジテック | 597,000円 | +6.8% | +6.9% | 2.76% | 29.12倍 | 3.04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 |
| ＴＨＫ | 359,000円 | -0.6% | -27.2% | 1.39% | 36.38倍 | 1.11倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| オルガノ | 871,000円 | +9.7% | +21.7% | 1.63% | 18.64倍 | 3.70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 |
| ＤＭＧ森精 | 263,700円 | +2.0% | -19.7% | 3.79% | 37.29倍 | 1.14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
