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 |
|---|---|---|---|---|---|---|---|
| 2018/10/25 | 3,380 | 3,400 | 3,355 | 3,365 | -115 | -3.3% | 745,500 |
| 2018/10/24 | 3,525 | 3,535 | 3,455 | 3,480 | -20 | -0.6% | 792,900 |
| 2018/10/23 | 3,610 | 3,625 | 3,490 | 3,500 | -140 | -3.8% | 658,500 |
| 2018/10/22 | 3,625 | 3,640 | 3,585 | 3,640 | -30 | -0.8% | 596,900 |
| 2018/10/19 | 3,655 | 3,675 | 3,625 | 3,670 | -80 | -2.1% | 443,700 |
| 2018/10/18 | 3,780 | 3,800 | 3,735 | 3,750 | -45 | -1.2% | 514,800 |
| 2018/10/17 | 3,790 | 3,830 | 3,765 | 3,795 | +60 | +1.6% | 524,000 |
| 2018/10/16 | 3,680 | 3,740 | 3,670 | 3,735 | +25 | +0.7% | 448,000 |
| 2018/10/15 | 3,735 | 3,750 | 3,690 | 3,710 | -65 | -1.7% | 467,600 |
| 2018/10/12 | 3,700 | 3,785 | 3,700 | 3,775 | +15 | +0.4% | 576,900 |
| 2018/10/11 | 3,750 | 3,820 | 3,730 | 3,760 | -180 | -4.6% | 759,100 |
| 2018/10/10 | 3,980 | 3,990 | 3,915 | 3,940 | -20 | -0.5% | 435,200 |
| 2018/10/09 | 3,975 | 3,995 | 3,920 | 3,960 | -80 | -2% | 601,900 |
| 2018/10/05 | 4,055 | 4,095 | 4,040 | 4,040 | -55 | -1.3% | 603,100 |
| 2018/10/04 | 4,080 | 4,120 | 4,070 | 4,095 | +35 | +0.9% | 529,400 |
| 2018/10/03 | 4,075 | 4,115 | 4,055 | 4,060 | -40 | -1% | 431,500 |
| 2018/10/02 | 4,100 | 4,150 | 4,080 | 4,100 | +25 | +0.6% | 574,100 |
| 2018/10/01 | 4,055 | 4,110 | 4,055 | 4,075 | +20 | +0.5% | 463,800 |
| 2018/09/28 | 4,060 | 4,105 | 4,035 | 4,055 | +40 | +1% | 555,200 |
| 2018/09/27 | 4,015 | 4,065 | 3,980 | 4,015 | -40 | -1% | 603,700 |
| 2018/09/26 | 4,030 | 4,065 | 4,010 | 4,055 | -10 | -0.2% | 464,100 |
| 2018/09/25 | 4,095 | 4,095 | 4,010 | 4,065 | -5 | -0.1% | 724,000 |
| 2018/09/21 | 4,005 | 4,075 | 3,990 | 4,070 | +110 | +2.8% | 838,900 |
| 2018/09/20 | 3,970 | 3,995 | 3,935 | 3,960 | +60 | +1.5% | 597,500 |
| 2018/09/19 | 3,940 | 3,945 | 3,895 | 3,900 | +70 | +1.8% | 666,500 |
| 2018/09/18 | 3,775 | 3,860 | 3,720 | 3,830 | +110 | +3% | 758,800 |
| 2018/09/14 | 3,665 | 3,730 | 3,655 | 3,720 | +115 | +3.2% | 640,300 |
| 2018/09/13 | 3,605 | 3,655 | 3,570 | 3,605 | -5 | -0.1% | 744,600 |
| 2018/09/12 | 3,645 | 3,660 | 3,580 | 3,610 | -15 | -0.4% | 512,900 |
| 2018/09/11 | 3,615 | 3,645 | 3,580 | 3,625 | +25 | +0.7% | 525,000 |
| 2018/09/10 | 3,565 | 3,625 | 3,565 | 3,600 | +50 | +1.4% | 620,400 |
| 2018/09/07 | 3,570 | 3,575 | 3,515 | 3,550 | -50 | -1.4% | 525,700 |
| 2018/09/06 | 3,600 | 3,640 | 3,580 | 3,600 | +25 | +0.7% | 564,500 |
| 2018/09/05 | 3,575 | 3,605 | 3,530 | 3,575 | -15 | -0.4% | 561,100 |
| 2018/09/04 | 3,590 | 3,615 | 3,565 | 3,590 | ±0 | ±0% | 415,600 |
| 2018/09/03 | 3,605 | 3,615 | 3,570 | 3,590 | -25 | -0.7% | 404,300 |
| 2018/08/31 | 3,595 | 3,645 | 3,560 | 3,615 | -35 | -1% | 623,200 |
| 2018/08/30 | 3,690 | 3,725 | 3,625 | 3,650 | +15 | +0.4% | 526,900 |
| 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 |
1651～
1700
件表示中 / 3754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 | 328,600円 | +1.8% | +7.8% | 3.80% | 14.10倍 | 0.62倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| フジテック | 561,900円 | +1.1% | +26.2% | 0.00% | 25.80倍 | 2.81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 |
| オルガノ | 893,000円 | +7.2% | +1.1% | 1.90% | 16.96倍 | 3.40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 |
| ジェイテクト | 129,500円 | -6.1% | +45.7% | 4.63% | 20.61倍 | 0.56倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| 三浦工 | 301,600円 | +8.0% | +24.5% | 2.22% | 13.17倍 | 1.71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
