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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,395 | 4,400 | 4,265 | 4,295 | -55 | -1.3% | 1,223,300 |
| 2018/02/20 | 4,415 | 4,440 | 4,315 | 4,350 | -95 | -2.1% | 659,900 |
| 2018/02/19 | 4,345 | 4,445 | 4,325 | 4,445 | +145 | +3.4% | 651,300 |
| 2018/02/16 | 4,300 | 4,355 | 4,260 | 4,300 | -45 | -1% | 819,800 |
| 2018/02/15 | 4,370 | 4,390 | 4,285 | 4,345 | +70 | +1.6% | 683,400 |
| 2018/02/14 | 4,280 | 4,330 | 4,225 | 4,275 | +50 | +1.2% | 1,050,200 |
| 2018/02/13 | 4,440 | 4,445 | 4,205 | 4,225 | -110 | -2.5% | 1,093,400 |
| 2018/02/09 | 4,330 | 4,375 | 4,275 | 4,335 | -195 | -4.3% | 1,052,800 |
| 2018/02/08 | 4,560 | 4,590 | 4,450 | 4,530 | +10 | +0.2% | 706,700 |
| 2018/02/07 | 4,700 | 4,735 | 4,510 | 4,520 | -40 | -0.9% | 1,179,000 |
| 2018/02/06 | 4,565 | 4,615 | 4,375 | 4,560 | -285 | -5.9% | 1,368,000 |
| 2018/02/05 | 4,845 | 4,875 | 4,770 | 4,845 | -140 | -2.8% | 900,900 |
| 2018/02/02 | 5,090 | 5,100 | 4,925 | 4,985 | -105 | -2.1% | 817,600 |
| 2018/02/01 | 5,040 | 5,210 | 4,985 | 5,090 | +115 | +2.3% | 1,520,900 |
| 2018/01/31 | 5,000 | 5,080 | 4,970 | 4,975 | -65 | -1.3% | 702,500 |
| 2018/01/30 | 5,030 | 5,120 | 5,010 | 5,040 | +30 | +0.6% | 842,100 |
| 2018/01/29 | 4,985 | 5,050 | 4,970 | 5,010 | +40 | +0.8% | 394,300 |
| 2018/01/26 | 4,965 | 5,030 | 4,955 | 4,970 | +25 | +0.5% | 472,200 |
| 2018/01/25 | 4,925 | 4,995 | 4,900 | 4,945 | -55 | -1.1% | 404,000 |
| 2018/01/24 | 5,090 | 5,130 | 4,955 | 5,000 | -100 | -2% | 583,400 |
| 2018/01/23 | 4,990 | 5,120 | 4,955 | 5,100 | +145 | +2.9% | 683,700 |
| 2018/01/22 | 4,985 | 4,990 | 4,925 | 4,955 | -65 | -1.3% | 315,400 |
| 2018/01/19 | 4,995 | 5,030 | 4,955 | 5,020 | +40 | +0.8% | 577,900 |
| 2018/01/18 | 5,130 | 5,160 | 4,970 | 4,980 | -50 | -1% | 661,700 |
| 2018/01/17 | 5,010 | 5,070 | 5,010 | 5,030 | -10 | -0.2% | 664,300 |
| 2018/01/16 | 5,040 | 5,080 | 5,020 | 5,040 | -30 | -0.6% | 294,600 |
| 2018/01/15 | 5,150 | 5,180 | 5,060 | 5,070 | -50 | -1% | 485,900 |
| 2018/01/12 | 5,060 | 5,150 | 5,060 | 5,120 | +40 | +0.8% | 602,300 |
| 2018/01/11 | 5,040 | 5,090 | 5,030 | 5,080 | +40 | +0.8% | 579,500 |
| 2018/01/10 | 5,050 | 5,090 | 5,010 | 5,040 | -60 | -1.2% | 325,400 |
| 2018/01/09 | 5,080 | 5,110 | 5,040 | 5,100 | +100 | +2% | 576,600 |
| 2018/01/05 | 4,975 | 5,000 | 4,930 | 5,000 | +105 | +2.1% | 604,400 |
| 2018/01/04 | 4,880 | 4,930 | 4,865 | 4,895 | +125 | +2.6% | 853,800 |
| 2017/12/29 | 4,785 | 4,805 | 4,760 | 4,770 | +5 | +0.1% | 260,200 |
| 2017/12/28 | 4,795 | 4,820 | 4,745 | 4,765 | -10 | -0.2% | 269,300 |
| 2017/12/27 | 4,770 | 4,810 | 4,760 | 4,775 | -10 | -0.2% | 280,500 |
| 2017/12/26 | 4,790 | 4,810 | 4,755 | 4,785 | -45 | -0.9% | 275,500 |
| 2017/12/25 | 4,870 | 4,880 | 4,805 | 4,830 | -30 | -0.6% | 383,000 |
| 2017/12/22 | 4,790 | 4,875 | 4,745 | 4,860 | +140 | +3% | 849,700 |
| 2017/12/21 | 4,755 | 4,760 | 4,705 | 4,720 | -55 | -1.2% | 730,800 |
| 2017/12/20 | 4,755 | 4,785 | 4,740 | 4,775 | ±0 | ±0% | 481,200 |
| 2017/12/19 | 4,700 | 4,785 | 4,700 | 4,775 | +90 | +1.9% | 696,000 |
| 2017/12/18 | 4,630 | 4,690 | 4,615 | 4,685 | +100 | +2.2% | 588,400 |
| 2017/12/15 | 4,675 | 4,685 | 4,575 | 4,585 | -45 | -1% | 638,900 |
| 2017/12/14 | 4,635 | 4,675 | 4,615 | 4,630 | -30 | -0.6% | 421,700 |
| 2017/12/13 | 4,730 | 4,740 | 4,640 | 4,660 | -60 | -1.3% | 445,500 |
| 2017/12/12 | 4,735 | 4,770 | 4,695 | 4,720 | -15 | -0.3% | 412,400 |
| 2017/12/11 | 4,760 | 4,765 | 4,675 | 4,735 | +45 | +1% | 422,600 |
| 2017/12/08 | 4,615 | 4,705 | 4,615 | 4,690 | +110 | +2.4% | 905,000 |
| 2017/12/07 | 4,520 | 4,620 | 4,505 | 4,580 | +115 | +2.6% | 763,900 |
1651～
1700
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
