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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 436 | 441 | 431 | 434 | -2 | -0.5% | 3,127,000 |
| 2014/03/14 | 442 | 442 | 433 | 436 | -20 | -4.4% | 6,988,000 |
| 2014/03/13 | 454 | 460 | 452 | 456 | +2 | +0.4% | 4,083,000 |
| 2014/03/12 | 452 | 458 | 449 | 454 | -5 | -1.1% | 4,877,000 |
| 2014/03/11 | 458 | 464 | 454 | 459 | +1 | +0.2% | 5,676,000 |
| 2014/03/10 | 467 | 467 | 457 | 458 | -9 | -1.9% | 6,633,000 |
| 2014/03/07 | 469 | 476 | 466 | 467 | -7 | -1.5% | 6,379,000 |
| 2014/03/06 | 470 | 478 | 467 | 474 | +4 | +0.9% | 2,809,000 |
| 2014/03/05 | 472 | 477 | 469 | 470 | +2 | +0.4% | 2,592,000 |
| 2014/03/04 | 462 | 473 | 458 | 468 | +7 | +1.5% | 3,949,000 |
| 2014/03/03 | 467 | 467 | 456 | 461 | -8 | -1.7% | 3,237,000 |
| 2014/02/28 | 470 | 475 | 465 | 469 | -2 | -0.4% | 3,188,000 |
| 2014/02/27 | 469 | 476 | 466 | 471 | -3 | -0.6% | 3,027,000 |
| 2014/02/26 | 472 | 480 | 470 | 474 | +2 | +0.4% | 3,565,000 |
| 2014/02/25 | 463 | 474 | 461 | 472 | +4 | +0.9% | 6,352,000 |
| 2014/02/24 | 477 | 478 | 462 | 468 | -12 | -2.5% | 12,947,000 |
| 2014/02/21 | 472 | 483 | 468 | 480 | +12 | +2.6% | 7,839,000 |
| 2014/02/20 | 482 | 482 | 462 | 468 | -18 | -3.7% | 7,588,000 |
| 2014/02/19 | 484 | 489 | 478 | 486 | +6 | +1.3% | 4,198,000 |
| 2014/02/18 | 471 | 487 | 470 | 480 | +13 | +2.8% | 5,812,000 |
| 2014/02/17 | 467 | 470 | 456 | 467 | -1 | -0.2% | 5,629,000 |
| 2014/02/14 | 470 | 477 | 462 | 468 | +1 | +0.2% | 5,649,000 |
| 2014/02/13 | 473 | 477 | 463 | 467 | -10 | -2.1% | 4,631,000 |
| 2014/02/12 | 473 | 479 | 467 | 477 | +6 | +1.3% | 4,672,000 |
| 2014/02/10 | 474 | 475 | 466 | 471 | +4 | +0.9% | 3,436,000 |
| 2014/02/07 | 464 | 469 | 462 | 467 | +11 | +2.4% | 4,274,000 |
| 2014/02/06 | 461 | 461 | 451 | 456 | -4 | -0.9% | 5,615,000 |
| 2014/02/05 | 466 | 470 | 450 | 460 | ±0 | ±0% | 6,497,000 |
| 2014/02/04 | 475 | 481 | 458 | 460 | -41 | -8.2% | 9,121,000 |
| 2014/02/03 | 496 | 516 | 494 | 501 | +21 | +4.4% | 10,856,000 |
| 2014/01/31 | 486 | 489 | 477 | 480 | -5 | -1% | 4,977,000 |
| 2014/01/30 | 494 | 494 | 481 | 485 | -17 | -3.4% | 5,184,000 |
| 2014/01/29 | 501 | 506 | 498 | 502 | +11 | +2.2% | 4,067,000 |
| 2014/01/28 | 498 | 503 | 491 | 491 | -6 | -1.2% | 4,358,000 |
| 2014/01/27 | 490 | 505 | 488 | 497 | -13 | -2.5% | 6,061,000 |
| 2014/01/24 | 501 | 518 | 500 | 510 | +5 | +1% | 7,792,000 |
| 2014/01/23 | 527 | 530 | 505 | 505 | -5 | -1% | 13,632,000 |
| 2014/01/22 | 511 | 517 | 503 | 510 | -8 | -1.5% | 10,132,000 |
| 2014/01/21 | 496 | 524 | 495 | 518 | +29 | +5.9% | 18,848,000 |
| 2014/01/20 | 484 | 494 | 481 | 489 | +10 | +2.1% | 6,586,000 |
| 2014/01/17 | 473 | 485 | 468 | 479 | +7 | +1.5% | 6,162,000 |
| 2014/01/16 | 482 | 486 | 470 | 472 | ±0 | ±0% | 3,259,000 |
| 2014/01/15 | 468 | 475 | 467 | 472 | +13 | +2.8% | 4,008,000 |
| 2014/01/14 | 468 | 470 | 457 | 459 | -17 | -3.6% | 6,650,000 |
| 2014/01/10 | 474 | 480 | 472 | 476 | -2 | -0.4% | 4,960,000 |
| 2014/01/09 | 476 | 481 | 472 | 478 | +1 | +0.2% | 3,942,000 |
| 2014/01/08 | 472 | 479 | 472 | 477 | +9 | +1.9% | 4,680,000 |
| 2014/01/07 | 473 | 474 | 465 | 468 | -5 | -1.1% | 5,294,000 |
| 2014/01/06 | 480 | 483 | 472 | 473 | -11 | -2.3% | 3,720,000 |
| 2013/12/30 | 487 | 489 | 482 | 484 | -1 | -0.2% | 2,476,000 |
2601～
2650
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
