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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 3,400 | 3,430 | 3,370 | 3,415 | +35 | +1% | 546,700 |
| 2019/01/10 | 3,360 | 3,390 | 3,320 | 3,380 | -25 | -0.7% | 413,600 |
| 2019/01/09 | 3,370 | 3,420 | 3,350 | 3,405 | +30 | +0.9% | 526,900 |
| 2019/01/08 | 3,300 | 3,405 | 3,275 | 3,375 | +120 | +3.7% | 713,900 |
| 2019/01/07 | 3,225 | 3,300 | 3,225 | 3,255 | +135 | +4.3% | 594,900 |
| 2019/01/04 | 3,135 | 3,160 | 3,095 | 3,120 | -155 | -4.7% | 1,071,600 |
| 2018/12/28 | 3,195 | 3,310 | 3,195 | 3,275 | +50 | +1.6% | 531,900 |
| 2018/12/27 | 3,230 | 3,235 | 3,180 | 3,225 | +130 | +4.2% | 569,600 |
| 2018/12/26 | 3,125 | 3,170 | 3,045 | 3,095 | -15 | -0.5% | 554,900 |
| 2018/12/25 | 3,250 | 3,250 | 3,100 | 3,110 | -210 | -6.3% | 807,700 |
| 2018/12/21 | 3,375 | 3,410 | 3,300 | 3,320 | -160 | -4.6% | 1,119,800 |
| 2018/12/20 | 3,620 | 3,635 | 3,460 | 3,480 | -200 | -5.4% | 656,900 |
| 2018/12/19 | 3,675 | 3,690 | 3,630 | 3,680 | +55 | +1.5% | 682,300 |
| 2018/12/18 | 3,580 | 3,675 | 3,555 | 3,625 | -45 | -1.2% | 686,100 |
| 2018/12/17 | 3,735 | 3,750 | 3,665 | 3,670 | -65 | -1.7% | 575,200 |
| 2018/12/14 | 3,820 | 3,850 | 3,685 | 3,735 | -125 | -3.2% | 946,800 |
| 2018/12/13 | 3,835 | 3,880 | 3,810 | 3,860 | +65 | +1.7% | 759,600 |
| 2018/12/12 | 3,725 | 3,810 | 3,685 | 3,795 | +115 | +3.1% | 743,400 |
| 2018/12/11 | 3,695 | 3,710 | 3,635 | 3,680 | -20 | -0.5% | 761,100 |
| 2018/12/10 | 3,660 | 3,710 | 3,655 | 3,700 | -30 | -0.8% | 696,300 |
| 2018/12/07 | 3,750 | 3,785 | 3,700 | 3,730 | +40 | +1.1% | 692,700 |
| 2018/12/06 | 3,705 | 3,720 | 3,630 | 3,690 | -80 | -2.1% | 767,500 |
| 2018/12/05 | 3,710 | 3,790 | 3,710 | 3,770 | -10 | -0.3% | 584,000 |
| 2018/12/04 | 3,830 | 3,865 | 3,775 | 3,780 | -70 | -1.8% | 721,800 |
| 2018/12/03 | 3,835 | 3,935 | 3,815 | 3,850 | +85 | +2.3% | 721,200 |
| 2018/11/30 | 3,805 | 3,805 | 3,760 | 3,765 | -65 | -1.7% | 721,100 |
| 2018/11/29 | 3,820 | 3,845 | 3,765 | 3,830 | +80 | +2.1% | 480,200 |
| 2018/11/28 | 3,715 | 3,755 | 3,705 | 3,750 | +40 | +1.1% | 500,700 |
| 2018/11/27 | 3,740 | 3,740 | 3,660 | 3,710 | +25 | +0.7% | 537,300 |
| 2018/11/26 | 3,660 | 3,695 | 3,620 | 3,685 | +35 | +1% | 456,300 |
| 2018/11/22 | 3,655 | 3,680 | 3,625 | 3,650 | -20 | -0.5% | 464,800 |
| 2018/11/21 | 3,580 | 3,670 | 3,555 | 3,670 | +60 | +1.7% | 697,800 |
| 2018/11/20 | 3,585 | 3,635 | 3,555 | 3,610 | -30 | -0.8% | 378,900 |
| 2018/11/19 | 3,620 | 3,665 | 3,615 | 3,640 | +5 | +0.1% | 343,300 |
| 2018/11/16 | 3,655 | 3,685 | 3,605 | 3,635 | -5 | -0.1% | 455,200 |
| 2018/11/15 | 3,610 | 3,655 | 3,600 | 3,640 | ±0 | ±0% | 347,600 |
| 2018/11/14 | 3,555 | 3,645 | 3,535 | 3,640 | +90 | +2.5% | 678,300 |
| 2018/11/13 | 3,560 | 3,595 | 3,465 | 3,550 | -140 | -3.8% | 673,600 |
| 2018/11/12 | 3,595 | 3,705 | 3,575 | 3,690 | +75 | +2.1% | 650,700 |
| 2018/11/09 | 3,570 | 3,640 | 3,570 | 3,615 | +50 | +1.4% | 556,900 |
| 2018/11/08 | 3,615 | 3,645 | 3,550 | 3,565 | +20 | +0.6% | 504,700 |
| 2018/11/07 | 3,600 | 3,625 | 3,520 | 3,545 | -40 | -1.1% | 706,100 |
| 2018/11/06 | 3,510 | 3,600 | 3,495 | 3,585 | +50 | +1.4% | 457,900 |
| 2018/11/05 | 3,605 | 3,630 | 3,525 | 3,535 | -145 | -3.9% | 708,900 |
| 2018/11/02 | 3,545 | 3,705 | 3,530 | 3,680 | +205 | +5.9% | 973,700 |
| 2018/11/01 | 3,495 | 3,525 | 3,420 | 3,475 | -90 | -2.5% | 710,500 |
| 2018/10/31 | 3,415 | 3,580 | 3,390 | 3,565 | +170 | +5% | 930,400 |
| 2018/10/30 | 3,320 | 3,420 | 3,310 | 3,395 | +45 | +1.3% | 492,300 |
| 2018/10/29 | 3,380 | 3,405 | 3,320 | 3,350 | +10 | +0.3% | 455,900 |
| 2018/10/26 | 3,385 | 3,410 | 3,295 | 3,340 | -25 | -0.7% | 573,100 |
1601～
1650
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 | 330,200円 | +1.8% | +7.8% | 3.79% | 14.17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 | 900,000円 | +7.2% | +1.1% | 1.89% | 17.10倍 | 3.42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 | 130,400円 | -6.1% | +45.7% | 4.60% | 20.75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
