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 |
|---|---|---|---|---|---|---|---|
| 2019/03/27 | 3,585 | 3,595 | 3,505 | 3,530 | -85 | -2.4% | 640,300 |
| 2019/03/26 | 3,575 | 3,625 | 3,520 | 3,615 | +85 | +2.4% | 633,000 |
| 2019/03/25 | 3,560 | 3,565 | 3,500 | 3,530 | -140 | -3.8% | 429,100 |
| 2019/03/22 | 3,680 | 3,705 | 3,565 | 3,670 | -5 | -0.1% | 644,900 |
| 2019/03/20 | 3,675 | 3,680 | 3,640 | 3,675 | +5 | +0.1% | 364,800 |
| 2019/03/19 | 3,690 | 3,695 | 3,645 | 3,670 | +10 | +0.3% | 373,000 |
| 2019/03/18 | 3,705 | 3,715 | 3,650 | 3,660 | +10 | +0.3% | 434,100 |
| 2019/03/15 | 3,580 | 3,675 | 3,570 | 3,650 | +25 | +0.7% | 575,900 |
| 2019/03/14 | 3,690 | 3,725 | 3,625 | 3,625 | -5 | -0.1% | 586,100 |
| 2019/03/13 | 3,645 | 3,685 | 3,615 | 3,630 | -60 | -1.6% | 348,900 |
| 2019/03/12 | 3,655 | 3,740 | 3,650 | 3,690 | +80 | +2.2% | 477,600 |
| 2019/03/11 | 3,595 | 3,625 | 3,565 | 3,610 | +30 | +0.8% | 277,900 |
| 2019/03/08 | 3,640 | 3,660 | 3,575 | 3,580 | -110 | -3% | 681,400 |
| 2019/03/07 | 3,695 | 3,730 | 3,670 | 3,690 | -45 | -1.2% | 539,100 |
| 2019/03/06 | 3,695 | 3,765 | 3,670 | 3,735 | -55 | -1.5% | 605,800 |
| 2019/03/05 | 3,840 | 3,855 | 3,775 | 3,790 | -45 | -1.2% | 577,300 |
| 2019/03/04 | 3,820 | 3,840 | 3,805 | 3,835 | +75 | +2% | 347,200 |
| 2019/03/01 | 3,790 | 3,815 | 3,745 | 3,760 | -50 | -1.3% | 642,600 |
| 2019/02/28 | 3,870 | 3,875 | 3,805 | 3,810 | -85 | -2.2% | 471,900 |
| 2019/02/27 | 3,880 | 3,905 | 3,850 | 3,895 | -55 | -1.4% | 698,600 |
| 2019/02/26 | 3,950 | 3,975 | 3,890 | 3,950 | +30 | +0.8% | 445,000 |
| 2019/02/25 | 3,935 | 3,975 | 3,920 | 3,920 | +20 | +0.5% | 467,500 |
| 2019/02/22 | 3,875 | 3,915 | 3,835 | 3,900 | -15 | -0.4% | 493,000 |
| 2019/02/21 | 3,865 | 3,955 | 3,840 | 3,915 | +55 | +1.4% | 698,100 |
| 2019/02/20 | 3,845 | 3,890 | 3,845 | 3,860 | +50 | +1.3% | 565,100 |
| 2019/02/19 | 3,790 | 3,825 | 3,750 | 3,810 | +5 | +0.1% | 370,700 |
| 2019/02/18 | 3,800 | 3,830 | 3,790 | 3,805 | +75 | +2% | 365,900 |
| 2019/02/15 | 3,680 | 3,745 | 3,650 | 3,730 | +10 | +0.3% | 376,800 |
| 2019/02/14 | 3,710 | 3,745 | 3,695 | 3,720 | +20 | +0.5% | 403,200 |
| 2019/02/13 | 3,665 | 3,730 | 3,655 | 3,700 | +75 | +2.1% | 483,700 |
| 2019/02/12 | 3,620 | 3,660 | 3,585 | 3,625 | +65 | +1.8% | 577,900 |
| 2019/02/08 | 3,680 | 3,685 | 3,535 | 3,560 | -155 | -4.2% | 790,800 |
| 2019/02/07 | 3,740 | 3,750 | 3,675 | 3,715 | -55 | -1.5% | 392,900 |
| 2019/02/06 | 3,795 | 3,810 | 3,740 | 3,770 | -5 | -0.1% | 419,300 |
| 2019/02/05 | 3,795 | 3,810 | 3,760 | 3,775 | +20 | +0.5% | 361,200 |
| 2019/02/04 | 3,690 | 3,775 | 3,685 | 3,755 | +55 | +1.5% | 364,800 |
| 2019/02/01 | 3,620 | 3,755 | 3,615 | 3,700 | +25 | +0.7% | 698,400 |
| 2019/01/31 | 3,680 | 3,685 | 3,645 | 3,675 | +90 | +2.5% | 680,700 |
| 2019/01/30 | 3,645 | 3,665 | 3,570 | 3,585 | -15 | -0.4% | 723,500 |
| 2019/01/29 | 3,620 | 3,625 | 3,510 | 3,600 | -90 | -2.4% | 799,200 |
| 2019/01/28 | 3,720 | 3,745 | 3,675 | 3,690 | -10 | -0.3% | 336,600 |
| 2019/01/25 | 3,595 | 3,710 | 3,595 | 3,700 | +90 | +2.5% | 665,100 |
| 2019/01/24 | 3,620 | 3,705 | 3,515 | 3,610 | -60 | -1.6% | 1,531,300 |
| 2019/01/23 | 3,615 | 3,695 | 3,585 | 3,670 | -30 | -0.8% | 496,100 |
| 2019/01/22 | 3,745 | 3,760 | 3,690 | 3,700 | -20 | -0.5% | 339,200 |
| 2019/01/21 | 3,760 | 3,780 | 3,710 | 3,720 | +30 | +0.8% | 276,600 |
| 2019/01/18 | 3,630 | 3,695 | 3,620 | 3,690 | +95 | +2.6% | 347,500 |
| 2019/01/17 | 3,640 | 3,675 | 3,580 | 3,595 | +25 | +0.7% | 427,000 |
| 2019/01/16 | 3,565 | 3,595 | 3,520 | 3,570 | +50 | +1.4% | 612,200 |
| 2019/01/15 | 3,395 | 3,520 | 3,380 | 3,520 | +105 | +3.1% | 418,800 |
1551～
1600
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 | 329,900円 | +1.8% | +7.8% | 3.79% | 14.16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 | 561,900円 | +1.1% | +26.2% | 0.00% | 25.80倍 | 2.81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 | 907,000円 | +7.2% | +1.1% | 1.87% | 17.23倍 | 3.45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 | 130,600円 | -6.1% | +45.7% | 4.59% | 20.78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 | 303,200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
