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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 3,975 | 4,020 | 3,955 | 4,000 | ±0 | ±0% | 684,300 |
| 2018/03/16 | 4,045 | 4,045 | 3,985 | 4,000 | -25 | -0.6% | 788,600 |
| 2018/03/15 | 3,985 | 4,030 | 3,915 | 4,025 | ±0 | ±0% | 791,700 |
| 2018/03/14 | 3,965 | 4,040 | 3,950 | 4,025 | +10 | +0.2% | 653,700 |
| 2018/03/13 | 3,955 | 4,025 | 3,930 | 4,015 | +25 | +0.6% | 621,100 |
| 2018/03/12 | 4,000 | 4,020 | 3,965 | 3,990 | +85 | +2.2% | 486,700 |
| 2018/03/09 | 3,900 | 3,950 | 3,870 | 3,905 | +30 | +0.8% | 1,340,400 |
| 2018/03/08 | 3,970 | 3,980 | 3,840 | 3,875 | -75 | -1.9% | 1,021,800 |
| 2018/03/07 | 3,960 | 4,005 | 3,900 | 3,950 | -60 | -1.5% | 796,800 |
| 2018/03/06 | 4,040 | 4,085 | 4,005 | 4,010 | +35 | +0.9% | 674,000 |
| 2018/03/05 | 4,000 | 4,020 | 3,950 | 3,975 | -120 | -2.9% | 1,166,200 |
| 2018/03/02 | 4,090 | 4,130 | 4,025 | 4,095 | -65 | -1.6% | 1,101,600 |
| 2018/03/01 | 4,230 | 4,235 | 4,120 | 4,160 | -65 | -1.5% | 824,000 |
| 2018/02/28 | 4,280 | 4,300 | 4,220 | 4,225 | -60 | -1.4% | 689,200 |
| 2018/02/27 | 4,285 | 4,310 | 4,260 | 4,285 | +45 | +1.1% | 524,400 |
| 2018/02/26 | 4,250 | 4,280 | 4,195 | 4,240 | +30 | +0.7% | 523,000 |
| 2018/02/23 | 4,145 | 4,220 | 4,125 | 4,210 | +30 | +0.7% | 691,900 |
| 2018/02/22 | 4,205 | 4,220 | 4,155 | 4,180 | -115 | -2.7% | 1,288,200 |
| 2018/02/21 | 4,395 | 4,400 | 4,265 | 4,295 | -55 | -1.3% | 1,223,300 |
| 2018/02/20 | 4,415 | 4,440 | 4,315 | 4,350 | -95 | -2.1% | 659,900 |
| 2018/02/19 | 4,345 | 4,445 | 4,325 | 4,445 | +145 | +3.4% | 651,300 |
| 2018/02/16 | 4,300 | 4,355 | 4,260 | 4,300 | -45 | -1% | 819,800 |
| 2018/02/15 | 4,370 | 4,390 | 4,285 | 4,345 | +70 | +1.6% | 683,400 |
| 2018/02/14 | 4,280 | 4,330 | 4,225 | 4,275 | +50 | +1.2% | 1,050,200 |
| 2018/02/13 | 4,440 | 4,445 | 4,205 | 4,225 | -110 | -2.5% | 1,093,400 |
| 2018/02/09 | 4,330 | 4,375 | 4,275 | 4,335 | -195 | -4.3% | 1,052,800 |
| 2018/02/08 | 4,560 | 4,590 | 4,450 | 4,530 | +10 | +0.2% | 706,700 |
| 2018/02/07 | 4,700 | 4,735 | 4,510 | 4,520 | -40 | -0.9% | 1,179,000 |
| 2018/02/06 | 4,565 | 4,615 | 4,375 | 4,560 | -285 | -5.9% | 1,368,000 |
| 2018/02/05 | 4,845 | 4,875 | 4,770 | 4,845 | -140 | -2.8% | 900,900 |
| 2018/02/02 | 5,090 | 5,100 | 4,925 | 4,985 | -105 | -2.1% | 817,600 |
| 2018/02/01 | 5,040 | 5,210 | 4,985 | 5,090 | +115 | +2.3% | 1,520,900 |
| 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 |
1801～
1850
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 | 332,500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 | 562,100円 | +1.1% | +26.2% | 0.00% | 25.81倍 | 2.82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 | 130,000円 | -6.1% | +45.7% | 4.62% | 20.69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 | 303,400円 | +8.0% | +24.5% | 2.21% | 13.24倍 | 1.72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
