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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 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 |
| 2017/12/06 | 4,570 | 4,585 | 4,465 | 4,465 | -170 | -3.7% | 770,900 |
| 2017/12/05 | 4,600 | 4,645 | 4,555 | 4,635 | +20 | +0.4% | 478,600 |
| 2017/12/04 | 4,700 | 4,720 | 4,595 | 4,615 | -60 | -1.3% | 516,800 |
| 2017/12/01 | 4,635 | 4,695 | 4,615 | 4,675 | +110 | +2.4% | 728,500 |
| 2017/11/30 | 4,610 | 4,655 | 4,525 | 4,565 | -30 | -0.7% | 1,601,300 |
| 2017/11/29 | 4,655 | 4,685 | 4,575 | 4,595 | +10 | +0.2% | 648,700 |
| 2017/11/28 | 4,605 | 4,620 | 4,535 | 4,585 | -45 | -1% | 793,700 |
| 2017/11/27 | 4,755 | 4,755 | 4,620 | 4,630 | -145 | -3% | 1,069,000 |
| 2017/11/24 | 4,845 | 4,845 | 4,705 | 4,775 | -115 | -2.4% | 667,000 |
| 2017/11/22 | 4,840 | 4,915 | 4,805 | 4,890 | +120 | +2.5% | 747,100 |
| 2017/11/21 | 4,780 | 4,855 | 4,755 | 4,770 | +35 | +0.7% | 477,300 |
| 2017/11/20 | 4,850 | 4,885 | 4,715 | 4,735 | -150 | -3.1% | 666,800 |
| 2017/11/17 | 5,080 | 5,130 | 4,865 | 4,885 | +5 | +0.1% | 1,046,500 |
| 2017/11/16 | 4,810 | 4,895 | 4,755 | 4,880 | +75 | +1.6% | 598,700 |
1651～
1700
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
