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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 4,920 | 4,935 | 4,790 | 4,805 | -195 | -3.9% | 946,100 |
| 2017/11/14 | 4,925 | 5,030 | 4,900 | 5,000 | +65 | +1.3% | 521,900 |
| 2017/11/13 | 4,985 | 4,995 | 4,935 | 4,935 | +10 | +0.2% | 511,200 |
| 2017/11/10 | 4,955 | 5,040 | 4,915 | 4,925 | -125 | -2.5% | 930,400 |
| 2017/11/09 | 5,080 | 5,180 | 4,960 | 5,050 | -10 | -0.2% | 839,500 |
| 2017/11/08 | 5,040 | 5,090 | 5,010 | 5,060 | -40 | -0.8% | 449,200 |
| 2017/11/07 | 4,955 | 5,100 | 4,925 | 5,100 | +200 | +4.1% | 905,700 |
| 2017/11/06 | 4,970 | 4,975 | 4,825 | 4,900 | -90 | -1.8% | 1,012,200 |
| 2017/11/02 | 5,080 | 5,080 | 4,960 | 4,990 | -60 | -1.2% | 1,009,800 |
| 2017/11/01 | 5,220 | 5,220 | 4,930 | 5,050 | +310 | +6.5% | 1,394,600 |
| 2017/10/31 | 4,730 | 4,820 | 4,720 | 4,740 | -45 | -0.9% | 645,000 |
| 2017/10/30 | 4,795 | 4,855 | 4,765 | 4,785 | +15 | +0.3% | 902,300 |
| 2017/10/27 | 4,785 | 4,790 | 4,720 | 4,770 | +55 | +1.2% | 413,600 |
| 2017/10/26 | 4,700 | 4,745 | 4,690 | 4,715 | +25 | +0.5% | 360,900 |
| 2017/10/25 | 4,845 | 4,850 | 4,655 | 4,690 | -35 | -0.7% | 655,800 |
| 2017/10/24 | 4,730 | 4,750 | 4,675 | 4,725 | ±0 | ±0% | 445,500 |
| 2017/10/23 | 4,785 | 4,790 | 4,685 | 4,725 | +10 | +0.2% | 874,400 |
| 2017/10/20 | 4,655 | 4,765 | 4,625 | 4,715 | +55 | +1.2% | 852,300 |
| 2017/10/19 | 4,650 | 4,675 | 4,600 | 4,660 | +70 | +1.5% | 558,100 |
| 2017/10/18 | 4,615 | 4,620 | 4,550 | 4,590 | ±0 | ±0% | 447,900 |
| 2017/10/17 | 4,555 | 4,620 | 4,550 | 4,590 | +80 | +1.8% | 407,900 |
| 2017/10/16 | 4,515 | 4,525 | 4,485 | 4,510 | -50 | -1.1% | 550,400 |
| 2017/10/13 | 4,480 | 4,575 | 4,450 | 4,560 | +60 | +1.3% | 785,300 |
| 2017/10/12 | 4,505 | 4,555 | 4,465 | 4,500 | +60 | +1.4% | 503,700 |
| 2017/10/11 | 4,400 | 4,455 | 4,365 | 4,440 | +25 | +0.6% | 589,800 |
| 2017/10/10 | 4,425 | 4,430 | 4,380 | 4,415 | -25 | -0.6% | 697,400 |
| 2017/10/06 | 4,485 | 4,500 | 4,440 | 4,440 | -10 | -0.2% | 457,200 |
| 2017/10/05 | 4,510 | 4,510 | 4,435 | 4,450 | -75 | -1.7% | 366,800 |
| 2017/10/04 | 4,475 | 4,530 | 4,475 | 4,525 | +20 | +0.4% | 347,100 |
| 2017/10/03 | 4,530 | 4,540 | 4,480 | 4,505 | +20 | +0.4% | 408,500 |
| 2017/10/02 | 4,500 | 4,505 | 4,455 | 4,485 | -25 | -0.6% | 342,800 |
| 2017/09/29 | 4,475 | 4,560 | 4,455 | 4,510 | +40 | +0.9% | 583,900 |
| 2017/09/28 | 4,475 | 4,485 | 4,415 | 4,470 | +50 | +1.1% | 678,000 |
| 2017/09/27 | 4,460 | 4,525 | 4,410 | 4,420 | +3,528 | +395.5% | 613,500 |
| 2017/09/26 | 895 | 899 | 885 | 892 | -5 | -0.6% | 3,261,000 |
| 2017/09/25 | 909 | 915 | 896 | 897 | -3 | -0.3% | 3,532,000 |
| 2017/09/22 | 907 | 907 | 898 | 900 | -1 | -0.1% | 2,829,000 |
| 2017/09/21 | 904 | 913 | 900 | 901 | +6 | +0.7% | 2,844,000 |
| 2017/09/20 | 900 | 901 | 889 | 895 | +2 | +0.2% | 2,622,000 |
| 2017/09/19 | 891 | 897 | 882 | 893 | +17 | +1.9% | 3,046,000 |
| 2017/09/15 | 878 | 883 | 872 | 876 | -1 | -0.1% | 3,338,000 |
| 2017/09/14 | 880 | 887 | 877 | 877 | +3 | +0.3% | 3,374,000 |
| 2017/09/13 | 875 | 885 | 872 | 874 | +13 | +1.5% | 2,894,000 |
| 2017/09/12 | 860 | 870 | 859 | 861 | +14 | +1.7% | 3,230,000 |
| 2017/09/11 | 827 | 857 | 824 | 847 | +34 | +4.2% | 4,393,000 |
| 2017/09/08 | 820 | 828 | 811 | 813 | -4 | -0.5% | 4,497,000 |
| 2017/09/07 | 811 | 818 | 805 | 817 | +11 | +1.4% | 3,412,000 |
| 2017/09/06 | 785 | 806 | 785 | 806 | +7 | +0.9% | 2,507,000 |
| 2017/09/05 | 806 | 806 | 794 | 799 | -5 | -0.6% | 1,886,000 |
| 2017/09/04 | 806 | 810 | 800 | 804 | -8 | -1% | 1,598,000 |
1701～
1750
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
