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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 2,844 | 2,860 | 2,765 | 2,774 | -86 | -3% | 1,409,500 |
| 2020/02/10 | 2,851 | 2,877 | 2,840 | 2,860 | -41 | -1.4% | 422,900 |
| 2020/02/07 | 2,938 | 2,941 | 2,901 | 2,901 | -41 | -1.4% | 556,700 |
| 2020/02/06 | 2,939 | 2,971 | 2,926 | 2,942 | +79 | +2.8% | 696,000 |
| 2020/02/05 | 2,823 | 2,881 | 2,823 | 2,863 | +43 | +1.5% | 673,900 |
| 2020/02/04 | 2,846 | 2,846 | 2,820 | 2,820 | -27 | -0.9% | 738,500 |
| 2020/02/03 | 2,800 | 2,863 | 2,782 | 2,847 | -85 | -2.9% | 1,127,500 |
| 2020/01/31 | 2,932 | 2,965 | 2,912 | 2,932 | +50 | +1.7% | 793,700 |
| 2020/01/30 | 2,932 | 2,945 | 2,880 | 2,882 | -79 | -2.7% | 778,600 |
| 2020/01/29 | 2,927 | 2,968 | 2,910 | 2,961 | +52 | +1.8% | 709,200 |
| 2020/01/28 | 2,887 | 2,913 | 2,878 | 2,909 | -51 | -1.7% | 614,400 |
| 2020/01/27 | 2,990 | 2,998 | 2,952 | 2,960 | -110 | -3.6% | 615,800 |
| 2020/01/24 | 3,070 | 3,070 | 3,040 | 3,070 | +5 | +0.2% | 373,100 |
| 2020/01/23 | 3,065 | 3,080 | 3,055 | 3,065 | -90 | -2.9% | 557,000 |
| 2020/01/22 | 3,150 | 3,185 | 3,145 | 3,155 | -5 | -0.2% | 480,600 |
| 2020/01/21 | 3,175 | 3,180 | 3,150 | 3,160 | -20 | -0.6% | 320,100 |
| 2020/01/20 | 3,155 | 3,200 | 3,155 | 3,180 | +25 | +0.8% | 252,900 |
| 2020/01/17 | 3,060 | 3,160 | 3,060 | 3,155 | +100 | +3.3% | 482,200 |
| 2020/01/16 | 3,085 | 3,085 | 3,045 | 3,055 | -45 | -1.5% | 452,400 |
| 2020/01/15 | 3,095 | 3,110 | 3,070 | 3,100 | -40 | -1.3% | 489,100 |
| 2020/01/14 | 3,150 | 3,165 | 3,095 | 3,140 | -25 | -0.8% | 641,000 |
| 2020/01/10 | 3,185 | 3,195 | 3,160 | 3,165 | +25 | +0.8% | 466,600 |
| 2020/01/09 | 3,140 | 3,175 | 3,130 | 3,140 | +70 | +2.3% | 508,600 |
| 2020/01/08 | 3,055 | 3,095 | 3,045 | 3,070 | -55 | -1.8% | 563,300 |
| 2020/01/07 | 3,090 | 3,135 | 3,070 | 3,125 | +65 | +2.1% | 418,700 |
| 2020/01/06 | 3,080 | 3,095 | 3,015 | 3,060 | -70 | -2.2% | 771,200 |
| 2019/12/30 | 3,170 | 3,170 | 3,130 | 3,130 | -80 | -2.5% | 446,900 |
| 2019/12/27 | 3,215 | 3,225 | 3,200 | 3,210 | +30 | +0.9% | 306,100 |
| 2019/12/26 | 3,120 | 3,185 | 3,120 | 3,180 | +40 | +1.3% | 254,400 |
| 2019/12/25 | 3,165 | 3,165 | 3,125 | 3,140 | -25 | -0.8% | 202,900 |
| 2019/12/24 | 3,200 | 3,200 | 3,155 | 3,165 | -15 | -0.5% | 224,000 |
| 2019/12/23 | 3,185 | 3,190 | 3,165 | 3,180 | +20 | +0.6% | 378,600 |
| 2019/12/20 | 3,190 | 3,205 | 3,160 | 3,160 | -10 | -0.3% | 550,000 |
| 2019/12/19 | 3,145 | 3,170 | 3,140 | 3,170 | -30 | -0.9% | 361,500 |
| 2019/12/18 | 3,225 | 3,250 | 3,190 | 3,200 | +40 | +1.3% | 721,300 |
| 2019/12/17 | 3,230 | 3,245 | 3,155 | 3,160 | -35 | -1.1% | 434,600 |
| 2019/12/16 | 3,220 | 3,225 | 3,180 | 3,195 | -35 | -1.1% | 370,900 |
| 2019/12/13 | 3,190 | 3,250 | 3,190 | 3,230 | +150 | +4.9% | 860,700 |
| 2019/12/12 | 3,115 | 3,125 | 3,080 | 3,080 | -10 | -0.3% | 473,000 |
| 2019/12/11 | 3,115 | 3,115 | 3,070 | 3,090 | -25 | -0.8% | 402,800 |
| 2019/12/10 | 3,140 | 3,160 | 3,115 | 3,115 | -60 | -1.9% | 511,400 |
| 2019/12/09 | 3,170 | 3,195 | 3,135 | 3,175 | +45 | +1.4% | 492,500 |
| 2019/12/06 | 3,170 | 3,175 | 3,130 | 3,130 | ±0 | ±0% | 378,500 |
| 2019/12/05 | 3,130 | 3,135 | 3,100 | 3,130 | +45 | +1.5% | 468,000 |
| 2019/12/04 | 3,070 | 3,100 | 3,055 | 3,085 | -55 | -1.8% | 529,300 |
| 2019/12/03 | 3,100 | 3,150 | 3,080 | 3,140 | -25 | -0.8% | 456,300 |
| 2019/12/02 | 3,145 | 3,180 | 3,140 | 3,165 | +35 | +1.1% | 454,000 |
| 2019/11/29 | 3,150 | 3,160 | 3,115 | 3,130 | -15 | -0.5% | 397,100 |
| 2019/11/28 | 3,125 | 3,165 | 3,125 | 3,145 | -10 | -0.3% | 497,000 |
| 2019/11/27 | 3,155 | 3,175 | 3,120 | 3,155 | +5 | +0.2% | 500,800 |
1301～
1350
件表示中 / 3715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 | 296,100円 | +1.8% | +7.8% | 4.22% | 12.71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 | 307,300円 | -5.7% | -16.5% | 3.42% | 21.78倍 | 1.38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 | 549,000円 | -11.6% | +36.4% | 2.19% | 8.78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 |
| 三浦工 | 285,900円 | +8.0% | +24.5% | 2.34% | 12.49倍 | 1.62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 |
| ジェイテクト | 109,400円 | -6.1% | +45.7% | 5.48% | 17.41倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
