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 |
|---|---|---|---|---|---|---|---|
| 2016/11/01 | 564 | 584 | 561 | 583 | +29 | +5.2% | 7,647,000 |
| 2016/10/31 | 560 | 565 | 553 | 554 | -9 | -1.6% | 4,519,000 |
| 2016/10/28 | 557 | 564 | 553 | 563 | +12 | +2.2% | 5,343,000 |
| 2016/10/27 | 552 | 557 | 548 | 551 | +7 | +1.3% | 5,465,000 |
| 2016/10/26 | 539 | 545 | 534 | 544 | +7 | +1.3% | 5,001,000 |
| 2016/10/25 | 538 | 541 | 532 | 537 | +2 | +0.4% | 3,313,000 |
| 2016/10/24 | 525 | 536 | 522 | 535 | +6 | +1.1% | 3,304,000 |
| 2016/10/21 | 518 | 530 | 518 | 529 | +9 | +1.7% | 3,896,000 |
| 2016/10/20 | 512 | 520 | 510 | 520 | +11 | +2.2% | 3,964,000 |
| 2016/10/19 | 502 | 510 | 499 | 509 | +5 | +1% | 5,727,000 |
| 2016/10/18 | 505 | 506 | 494 | 504 | -5 | -1% | 4,087,000 |
| 2016/10/17 | 509 | 511 | 504 | 509 | +1 | +0.2% | 2,920,000 |
| 2016/10/14 | 508 | 513 | 501 | 508 | ±0 | ±0% | 3,064,000 |
| 2016/10/13 | 512 | 519 | 505 | 508 | -1 | -0.2% | 4,495,000 |
| 2016/10/12 | 509 | 518 | 507 | 509 | -8 | -1.5% | 4,480,000 |
| 2016/10/11 | 518 | 524 | 515 | 517 | +5 | +1% | 2,839,000 |
| 2016/10/07 | 512 | 514 | 507 | 512 | +1 | +0.2% | 3,188,000 |
| 2016/10/06 | 513 | 517 | 509 | 511 | +3 | +0.6% | 4,415,000 |
| 2016/10/05 | 498 | 508 | 496 | 508 | +13 | +2.6% | 3,535,000 |
| 2016/10/04 | 494 | 496 | 488 | 495 | +5 | +1% | 3,298,000 |
| 2016/10/03 | 502 | 502 | 489 | 490 | -4 | -0.8% | 3,228,000 |
| 2016/09/30 | 493 | 497 | 491 | 494 | -12 | -2.4% | 3,445,000 |
| 2016/09/29 | 498 | 507 | 494 | 506 | +16 | +3.3% | 3,456,000 |
| 2016/09/28 | 500 | 500 | 487 | 490 | -15 | -3% | 3,394,000 |
| 2016/09/27 | 496 | 505 | 490 | 505 | -2 | -0.4% | 4,639,000 |
| 2016/09/26 | 520 | 520 | 506 | 507 | -16 | -3.1% | 3,428,000 |
| 2016/09/23 | 521 | 524 | 516 | 523 | +2 | +0.4% | 3,210,000 |
| 2016/09/21 | 507 | 521 | 499 | 521 | +17 | +3.4% | 3,950,000 |
| 2016/09/20 | 492 | 506 | 484 | 504 | +3 | +0.6% | 3,858,000 |
| 2016/09/16 | 508 | 508 | 500 | 501 | -5 | -1% | 2,834,000 |
| 2016/09/15 | 509 | 514 | 502 | 506 | -6 | -1.2% | 4,438,000 |
| 2016/09/14 | 508 | 514 | 507 | 512 | -1 | -0.2% | 2,921,000 |
| 2016/09/13 | 516 | 518 | 509 | 513 | +4 | +0.8% | 3,642,000 |
| 2016/09/12 | 513 | 515 | 505 | 509 | -18 | -3.4% | 3,998,000 |
| 2016/09/09 | 514 | 528 | 511 | 527 | +14 | +2.7% | 6,328,000 |
| 2016/09/08 | 511 | 516 | 511 | 513 | +2 | +0.4% | 3,051,000 |
| 2016/09/07 | 501 | 511 | 498 | 511 | ±0 | ±0% | 3,343,000 |
| 2016/09/06 | 503 | 514 | 502 | 511 | +6 | +1.2% | 2,981,000 |
| 2016/09/05 | 513 | 518 | 504 | 505 | ±0 | ±0% | 3,093,000 |
| 2016/09/02 | 509 | 509 | 499 | 505 | -1 | -0.2% | 3,504,000 |
| 2016/09/01 | 510 | 512 | 504 | 506 | -2 | -0.4% | 5,028,000 |
| 2016/08/31 | 501 | 514 | 501 | 508 | +11 | +2.2% | 5,093,000 |
| 2016/08/30 | 500 | 500 | 494 | 497 | -6 | -1.2% | 2,848,000 |
| 2016/08/29 | 499 | 508 | 497 | 503 | +14 | +2.9% | 3,580,000 |
| 2016/08/26 | 491 | 495 | 487 | 489 | -5 | -1% | 3,086,000 |
| 2016/08/25 | 498 | 498 | 486 | 494 | -5 | -1% | 4,394,000 |
| 2016/08/24 | 504 | 508 | 498 | 499 | -8 | -1.6% | 3,809,000 |
| 2016/08/23 | 523 | 523 | 504 | 507 | -20 | -3.8% | 3,823,000 |
| 2016/08/22 | 525 | 530 | 521 | 527 | +4 | +0.8% | 3,486,000 |
| 2016/08/19 | 508 | 525 | 507 | 523 | +21 | +4.2% | 5,276,000 |
2101～
2150
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
