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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 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 |
| 2018/07/20 | 3,810 | 3,820 | 3,765 | 3,790 | -20 | -0.5% | 653,100 |
| 2018/07/19 | 3,800 | 3,835 | 3,790 | 3,810 | +30 | +0.8% | 283,100 |
| 2018/07/18 | 3,785 | 3,800 | 3,765 | 3,780 | +45 | +1.2% | 353,300 |
| 2018/07/17 | 3,730 | 3,760 | 3,685 | 3,735 | -20 | -0.5% | 609,600 |
| 2018/07/13 | 3,745 | 3,795 | 3,730 | 3,755 | +35 | +0.9% | 497,300 |
| 2018/07/12 | 3,715 | 3,735 | 3,670 | 3,720 | -15 | -0.4% | 575,000 |
| 2018/07/11 | 3,735 | 3,765 | 3,685 | 3,735 | -70 | -1.8% | 641,500 |
| 2018/07/10 | 3,790 | 3,840 | 3,780 | 3,805 | +85 | +2.3% | 769,200 |
| 2018/07/09 | 3,750 | 3,760 | 3,705 | 3,720 | -20 | -0.5% | 493,100 |
| 2018/07/06 | 3,755 | 3,785 | 3,715 | 3,740 | +30 | +0.8% | 683,700 |
| 2018/07/05 | 3,690 | 3,725 | 3,690 | 3,710 | ±0 | ±0% | 495,000 |
| 2018/07/04 | 3,715 | 3,745 | 3,705 | 3,710 | -15 | -0.4% | 594,700 |
| 2018/07/03 | 3,750 | 3,765 | 3,660 | 3,725 | +30 | +0.8% | 671,300 |
| 2018/07/02 | 3,735 | 3,805 | 3,685 | 3,695 | -45 | -1.2% | 619,700 |
| 2018/06/29 | 3,730 | 3,755 | 3,690 | 3,740 | +25 | +0.7% | 586,900 |
| 2018/06/28 | 3,655 | 3,725 | 3,650 | 3,715 | +10 | +0.3% | 604,000 |
| 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 |
1651～
1700
件表示中 / 3716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 | 293,700円 | +1.8% | +7.8% | 4.26% | 12.61倍 | 0.55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 |
| ＤＭＧ森精 | 304,800円 | -5.7% | -16.5% | 3.44% | 21.61倍 | 1.37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 |
| 三井海洋 | 550,000円 | -11.6% | +36.4% | 2.18% | 8.80倍 | 2.01倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| オルガノ | 770,000円 | +7.2% | +1.1% | 2.21% | 14.63倍 | 2.93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 |
| 三浦工 | 284,400円 | +8.0% | +24.5% | 2.36% | 12.42倍 | 1.61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
