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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 789 | 794 | 777 | 777 | -15 | -1.9% | 2,883,000 |
| 2017/03/29 | 785 | 794 | 780 | 792 | ±0 | ±0% | 3,622,000 |
| 2017/03/28 | 794 | 798 | 788 | 792 | +8 | +1% | 3,077,000 |
| 2017/03/27 | 788 | 791 | 782 | 784 | -19 | -2.4% | 3,236,000 |
| 2017/03/24 | 791 | 807 | 791 | 803 | +12 | +1.5% | 3,529,000 |
| 2017/03/23 | 796 | 797 | 782 | 791 | -13 | -1.6% | 5,009,000 |
| 2017/03/22 | 821 | 828 | 804 | 804 | -45 | -5.3% | 5,126,000 |
| 2017/03/21 | 834 | 852 | 831 | 849 | +6 | +0.7% | 3,049,000 |
| 2017/03/17 | 838 | 848 | 836 | 843 | -2 | -0.2% | 3,415,000 |
| 2017/03/16 | 835 | 847 | 832 | 845 | +9 | +1.1% | 2,916,000 |
| 2017/03/15 | 848 | 852 | 836 | 836 | -13 | -1.5% | 2,341,000 |
| 2017/03/14 | 848 | 850 | 844 | 849 | +4 | +0.5% | 1,760,000 |
| 2017/03/13 | 858 | 859 | 844 | 845 | -11 | -1.3% | 2,279,000 |
| 2017/03/10 | 844 | 857 | 841 | 856 | +19 | +2.3% | 4,764,000 |
| 2017/03/09 | 834 | 842 | 833 | 837 | +10 | +1.2% | 2,491,000 |
| 2017/03/08 | 831 | 838 | 825 | 827 | -4 | -0.5% | 3,129,000 |
| 2017/03/07 | 828 | 835 | 827 | 831 | ±0 | ±0% | 2,766,000 |
| 2017/03/06 | 836 | 839 | 826 | 831 | -5 | -0.6% | 2,422,000 |
| 2017/03/03 | 837 | 844 | 829 | 836 | -2 | -0.2% | 3,597,000 |
| 2017/03/02 | 844 | 857 | 833 | 838 | +24 | +2.9% | 6,711,000 |
| 2017/03/01 | 794 | 822 | 784 | 814 | +19 | +2.4% | 5,414,000 |
| 2017/02/28 | 798 | 808 | 794 | 795 | +8 | +1% | 4,713,000 |
| 2017/02/27 | 791 | 795 | 777 | 787 | -7 | -0.9% | 5,135,000 |
| 2017/02/24 | 820 | 822 | 791 | 794 | -41 | -4.9% | 5,963,000 |
| 2017/02/23 | 835 | 839 | 828 | 835 | +1 | +0.1% | 2,742,000 |
| 2017/02/22 | 830 | 837 | 828 | 834 | +10 | +1.2% | 2,822,000 |
| 2017/02/21 | 824 | 830 | 820 | 824 | +1 | +0.1% | 2,032,000 |
| 2017/02/20 | 824 | 829 | 815 | 823 | -4 | -0.5% | 1,823,000 |
| 2017/02/17 | 821 | 832 | 816 | 827 | -2 | -0.2% | 3,938,000 |
| 2017/02/16 | 830 | 835 | 825 | 829 | -1 | -0.1% | 2,959,000 |
| 2017/02/15 | 811 | 837 | 811 | 830 | +22 | +2.7% | 3,576,000 |
| 2017/02/14 | 814 | 820 | 807 | 808 | -6 | -0.7% | 2,933,000 |
| 2017/02/13 | 820 | 821 | 813 | 814 | +1 | +0.1% | 3,172,000 |
| 2017/02/10 | 802 | 814 | 795 | 813 | +32 | +4.1% | 4,252,000 |
| 2017/02/09 | 788 | 790 | 780 | 781 | -16 | -2% | 3,008,000 |
| 2017/02/08 | 789 | 797 | 785 | 797 | +9 | +1.1% | 2,678,000 |
| 2017/02/07 | 782 | 793 | 777 | 788 | -3 | -0.4% | 3,465,000 |
| 2017/02/06 | 800 | 800 | 790 | 791 | +1 | +0.1% | 3,737,000 |
| 2017/02/03 | 797 | 800 | 786 | 790 | -7 | -0.9% | 3,608,000 |
| 2017/02/02 | 807 | 810 | 793 | 797 | -4 | -0.5% | 6,051,000 |
| 2017/02/01 | 785 | 802 | 785 | 801 | +23 | +3% | 6,788,000 |
| 2017/01/31 | 785 | 789 | 777 | 778 | -17 | -2.1% | 4,079,000 |
| 2017/01/30 | 792 | 796 | 786 | 795 | -1 | -0.1% | 2,736,000 |
| 2017/01/27 | 816 | 821 | 792 | 796 | -12 | -1.5% | 5,055,000 |
| 2017/01/26 | 793 | 809 | 793 | 808 | +30 | +3.9% | 6,053,000 |
| 2017/01/25 | 775 | 788 | 773 | 778 | +19 | +2.5% | 5,242,000 |
| 2017/01/24 | 753 | 763 | 747 | 759 | +4 | +0.5% | 4,011,000 |
| 2017/01/23 | 763 | 764 | 754 | 755 | -19 | -2.5% | 4,091,000 |
| 2017/01/20 | 755 | 777 | 755 | 774 | +20 | +2.7% | 3,629,000 |
| 2017/01/19 | 751 | 764 | 747 | 754 | -7 | -0.9% | 4,989,000 |
2001～
2050
件表示中 / 3716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 | 293,700円 | +1.8% | +7.8% | 4.26% | 12.61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 | 304,800円 | -5.7% | -16.5% | 3.44% | 21.61倍 | 1.37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 | 550,000円 | -11.6% | +36.4% | 2.18% | 8.80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 |
| オルガノ | 770,000円 | +7.2% | +1.1% | 2.21% | 14.63倍 | 2.93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 |
| 三浦工 | 284,400円 | +8.0% | +24.5% | 2.36% | 12.42倍 | 1.61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
