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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 481 | 496 | 473 | 495 | +8 | +1.6% | 5,716,000 |
| 2016/01/18 | 480 | 491 | 474 | 487 | -5 | -1% | 4,361,000 |
| 2016/01/15 | 504 | 507 | 489 | 492 | ±0 | ±0% | 4,598,000 |
| 2016/01/14 | 490 | 494 | 482 | 492 | -13 | -2.6% | 4,930,000 |
| 2016/01/13 | 504 | 517 | 501 | 505 | +14 | +2.9% | 6,405,000 |
| 2016/01/12 | 501 | 510 | 489 | 491 | -20 | -3.9% | 4,352,000 |
| 2016/01/08 | 501 | 519 | 500 | 511 | +5 | +1% | 4,654,000 |
| 2016/01/07 | 520 | 527 | 505 | 506 | -19 | -3.6% | 3,739,000 |
| 2016/01/06 | 546 | 553 | 523 | 525 | -15 | -2.8% | 3,751,000 |
| 2016/01/05 | 541 | 549 | 536 | 540 | +4 | +0.7% | 3,248,000 |
| 2016/01/04 | 546 | 558 | 532 | 536 | -12 | -2.2% | 3,657,000 |
| 2015/12/30 | 552 | 564 | 547 | 548 | -4 | -0.7% | 2,464,000 |
| 2015/12/29 | 552 | 554 | 541 | 552 | +3 | +0.5% | 2,015,000 |
| 2015/12/28 | 533 | 554 | 533 | 549 | +13 | +2.4% | 4,293,000 |
| 2015/12/25 | 555 | 555 | 530 | 536 | -14 | -2.5% | 2,163,000 |
| 2015/12/24 | 545 | 558 | 544 | 550 | +15 | +2.8% | 4,313,000 |
| 2015/12/22 | 535 | 538 | 527 | 535 | +1 | +0.2% | 2,531,000 |
| 2015/12/21 | 530 | 535 | 523 | 534 | ±0 | ±0% | 3,643,000 |
| 2015/12/18 | 544 | 566 | 534 | 534 | -12 | -2.2% | 8,261,000 |
| 2015/12/17 | 543 | 553 | 543 | 546 | +12 | +2.2% | 6,301,000 |
| 2015/12/16 | 524 | 540 | 522 | 534 | +24 | +4.7% | 6,303,000 |
| 2015/12/15 | 519 | 524 | 510 | 510 | -11 | -2.1% | 2,880,000 |
| 2015/12/14 | 521 | 524 | 512 | 521 | -13 | -2.4% | 3,381,000 |
| 2015/12/11 | 523 | 538 | 523 | 534 | +8 | +1.5% | 4,590,000 |
| 2015/12/10 | 529 | 534 | 521 | 526 | -13 | -2.4% | 3,901,000 |
| 2015/12/09 | 543 | 545 | 537 | 539 | -10 | -1.8% | 4,004,000 |
| 2015/12/08 | 563 | 564 | 547 | 549 | -16 | -2.8% | 2,582,000 |
| 2015/12/07 | 569 | 569 | 562 | 565 | +3 | +0.5% | 2,842,000 |
| 2015/12/04 | 571 | 573 | 561 | 562 | -21 | -3.6% | 3,337,000 |
| 2015/12/03 | 579 | 584 | 575 | 583 | +2 | +0.3% | 2,431,000 |
| 2015/12/02 | 582 | 588 | 574 | 581 | -6 | -1% | 3,644,000 |
| 2015/12/01 | 581 | 594 | 579 | 587 | +3 | +0.5% | 4,144,000 |
| 2015/11/30 | 572 | 584 | 571 | 584 | +15 | +2.6% | 6,282,000 |
| 2015/11/27 | 570 | 576 | 567 | 569 | -1 | -0.2% | 2,371,000 |
| 2015/11/26 | 564 | 573 | 563 | 570 | +10 | +1.8% | 2,759,000 |
| 2015/11/25 | 568 | 570 | 556 | 560 | -14 | -2.4% | 5,159,000 |
| 2015/11/24 | 575 | 576 | 569 | 574 | ±0 | ±0% | 2,772,000 |
| 2015/11/20 | 575 | 576 | 570 | 574 | -2 | -0.3% | 3,112,000 |
| 2015/11/19 | 570 | 581 | 566 | 576 | +16 | +2.9% | 4,090,000 |
| 2015/11/18 | 567 | 571 | 559 | 560 | -9 | -1.6% | 3,990,000 |
| 2015/11/17 | 569 | 582 | 567 | 569 | +7 | +1.2% | 6,322,000 |
| 2015/11/16 | 559 | 566 | 556 | 562 | -6 | -1.1% | 2,739,000 |
| 2015/11/13 | 560 | 570 | 558 | 568 | +2 | +0.4% | 4,129,000 |
| 2015/11/12 | 565 | 569 | 553 | 566 | +1 | +0.2% | 4,039,000 |
| 2015/11/11 | 568 | 573 | 558 | 565 | -7 | -1.2% | 3,463,000 |
| 2015/11/10 | 559 | 576 | 557 | 572 | +8 | +1.4% | 4,737,000 |
| 2015/11/09 | 558 | 564 | 549 | 564 | +10 | +1.8% | 4,387,000 |
| 2015/11/06 | 556 | 566 | 551 | 554 | +2 | +0.4% | 3,410,000 |
| 2015/11/05 | 545 | 557 | 545 | 552 | +3 | +0.5% | 3,563,000 |
| 2015/11/04 | 550 | 564 | 547 | 549 | +13 | +2.4% | 4,449,000 |
2151～
2200
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
