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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 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 |
| 2018/06/01 | 3,795 | 3,850 | 3,780 | 3,835 | -15 | -0.4% | 476,300 |
| 2018/05/31 | 3,840 | 3,850 | 3,780 | 3,850 | +25 | +0.7% | 1,141,400 |
| 2018/05/30 | 3,840 | 3,870 | 3,805 | 3,825 | -75 | -1.9% | 902,000 |
| 2018/05/29 | 3,915 | 3,945 | 3,865 | 3,900 | -55 | -1.4% | 597,300 |
| 2018/05/28 | 4,010 | 4,035 | 3,940 | 3,955 | -85 | -2.1% | 617,800 |
| 2018/05/25 | 4,020 | 4,060 | 4,010 | 4,040 | -15 | -0.4% | 581,400 |
| 2018/05/24 | 4,190 | 4,205 | 4,035 | 4,055 | -170 | -4% | 799,700 |
| 2018/05/23 | 4,240 | 4,280 | 4,215 | 4,225 | -55 | -1.3% | 672,200 |
| 2018/05/22 | 4,255 | 4,290 | 4,235 | 4,280 | +25 | +0.6% | 319,100 |
| 2018/05/21 | 4,245 | 4,260 | 4,215 | 4,255 | ±0 | ±0% | 351,100 |
| 2018/05/18 | 4,250 | 4,270 | 4,235 | 4,255 | +5 | +0.1% | 492,200 |
| 2018/05/17 | 4,255 | 4,265 | 4,225 | 4,250 | +35 | +0.8% | 439,900 |
| 2018/05/16 | 4,205 | 4,235 | 4,170 | 4,215 | -15 | -0.4% | 484,700 |
| 2018/05/15 | 4,220 | 4,290 | 4,210 | 4,230 | +50 | +1.2% | 748,700 |
| 2018/05/14 | 4,180 | 4,215 | 4,160 | 4,180 | +10 | +0.2% | 496,100 |
| 2018/05/11 | 4,165 | 4,170 | 4,115 | 4,170 | +5 | +0.1% | 593,100 |
| 2018/05/10 | 4,130 | 4,170 | 4,090 | 4,165 | +45 | +1.1% | 780,800 |
| 2018/05/09 | 4,255 | 4,340 | 4,095 | 4,120 | +75 | +1.9% | 2,007,200 |
| 2018/05/08 | 4,060 | 4,110 | 4,015 | 4,045 | -25 | -0.6% | 656,800 |
| 2018/05/07 | 4,095 | 4,100 | 4,005 | 4,070 | -60 | -1.5% | 617,200 |
| 2018/05/02 | 4,125 | 4,140 | 4,100 | 4,130 | +20 | +0.5% | 553,200 |
| 2018/05/01 | 4,110 | 4,125 | 4,070 | 4,110 | -80 | -1.9% | 540,200 |
| 2018/04/27 | 4,200 | 4,205 | 4,115 | 4,190 | -5 | -0.1% | 490,300 |
| 2018/04/26 | 4,190 | 4,220 | 4,170 | 4,195 | +30 | +0.7% | 461,400 |
| 2018/04/25 | 4,185 | 4,190 | 4,125 | 4,165 | -80 | -1.9% | 493,800 |
| 2018/04/24 | 4,200 | 4,250 | 4,180 | 4,245 | +70 | +1.7% | 443,600 |
| 2018/04/23 | 4,145 | 4,200 | 4,135 | 4,175 | +35 | +0.8% | 362,700 |
| 2018/04/20 | 4,180 | 4,180 | 4,100 | 4,140 | -20 | -0.5% | 382,700 |
| 2018/04/19 | 4,155 | 4,220 | 4,145 | 4,160 | +65 | +1.6% | 506,100 |
| 2018/04/18 | 4,060 | 4,120 | 4,030 | 4,095 | +60 | +1.5% | 451,000 |
| 2018/04/17 | 4,040 | 4,045 | 3,985 | 4,035 | -15 | -0.4% | 526,900 |
| 2018/04/16 | 4,070 | 4,080 | 3,990 | 4,050 | -5 | -0.1% | 409,000 |
| 2018/04/13 | 4,000 | 4,105 | 4,000 | 4,055 | +95 | +2.4% | 459,500 |
| 2018/04/12 | 4,025 | 4,040 | 3,955 | 3,960 | -110 | -2.7% | 571,600 |
| 2018/04/11 | 4,105 | 4,150 | 4,070 | 4,070 | +20 | +0.5% | 665,200 |
| 2018/04/10 | 3,930 | 4,070 | 3,910 | 4,050 | +115 | +2.9% | 980,300 |
| 2018/04/09 | 3,950 | 3,970 | 3,865 | 3,935 | -45 | -1.1% | 897,500 |
| 2018/04/06 | 4,010 | 4,050 | 3,955 | 3,980 | -50 | -1.2% | 1,020,700 |
1701～
1750
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
