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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 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 |
| 2018/06/19 | 3,665 | 3,720 | 3,605 | 3,650 | -60 | -1.6% | 1,016,500 |
| 2018/06/18 | 3,795 | 3,795 | 3,645 | 3,710 | -130 | -3.4% | 945,800 |
| 2018/06/15 | 3,865 | 3,870 | 3,780 | 3,840 | +15 | +0.4% | 1,122,000 |
| 2018/06/14 | 3,825 | 3,845 | 3,795 | 3,825 | -30 | -0.8% | 499,500 |
| 2018/06/13 | 3,875 | 3,905 | 3,850 | 3,855 | -20 | -0.5% | 341,700 |
| 2018/06/12 | 3,955 | 3,960 | 3,870 | 3,875 | -35 | -0.9% | 507,700 |
| 2018/06/11 | 3,875 | 3,925 | 3,835 | 3,910 | +15 | +0.4% | 585,800 |
| 2018/06/08 | 3,910 | 3,945 | 3,885 | 3,895 | -20 | -0.5% | 674,400 |
| 2018/06/07 | 3,905 | 3,950 | 3,905 | 3,915 | +50 | +1.3% | 665,600 |
| 2018/06/06 | 3,890 | 3,935 | 3,860 | 3,865 | -35 | -0.9% | 669,500 |
| 2018/06/05 | 3,920 | 3,940 | 3,875 | 3,900 | -25 | -0.6% | 453,600 |
| 2018/06/04 | 3,905 | 3,960 | 3,895 | 3,925 | +90 | +2.3% | 746,400 |
1701～
1750
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 | 332,600円 | +1.8% | +7.8% | 3.76% | 14.27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 | 562,000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 | 904,000円 | +7.2% | +1.1% | 1.88% | 17.17倍 | 3.44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 | 130,800円 | -6.1% | +45.7% | 4.59% | 20.82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 | 303,900円 | +8.0% | +24.5% | 2.20% | 13.27倍 | 1.73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
