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 |
|---|---|---|---|---|---|---|---|
| 2016/08/18 | 505 | 514 | 502 | 502 | -12 | -2.3% | 4,231,000 |
| 2016/08/17 | 490 | 521 | 487 | 514 | +39 | +8.2% | 9,468,000 |
| 2016/08/16 | 485 | 491 | 475 | 475 | -10 | -2.1% | 3,138,000 |
| 2016/08/15 | 484 | 488 | 480 | 485 | -1 | -0.2% | 1,896,000 |
| 2016/08/12 | 480 | 488 | 473 | 486 | +8 | +1.7% | 2,690,000 |
| 2016/08/10 | 479 | 487 | 475 | 478 | -9 | -1.8% | 3,324,000 |
| 2016/08/09 | 482 | 489 | 477 | 487 | +1 | +0.2% | 3,468,000 |
| 2016/08/08 | 474 | 489 | 472 | 486 | +19 | +4.1% | 4,342,000 |
| 2016/08/05 | 469 | 474 | 463 | 467 | -3 | -0.6% | 3,131,000 |
| 2016/08/04 | 456 | 472 | 452 | 470 | +19 | +4.2% | 5,803,000 |
| 2016/08/03 | 454 | 457 | 449 | 451 | -11 | -2.4% | 5,196,000 |
| 2016/08/02 | 463 | 466 | 459 | 462 | -9 | -1.9% | 3,914,000 |
| 2016/08/01 | 481 | 485 | 462 | 471 | -23 | -4.7% | 6,452,000 |
| 2016/07/29 | 489 | 500 | 478 | 494 | -3 | -0.6% | 5,067,000 |
| 2016/07/28 | 495 | 503 | 492 | 497 | -4 | -0.8% | 3,350,000 |
| 2016/07/27 | 493 | 504 | 491 | 501 | +20 | +4.2% | 3,698,000 |
| 2016/07/26 | 488 | 488 | 478 | 481 | -12 | -2.4% | 2,829,000 |
| 2016/07/25 | 497 | 503 | 491 | 493 | ±0 | ±0% | 3,633,000 |
| 2016/07/22 | 490 | 501 | 488 | 493 | -12 | -2.4% | 3,115,000 |
| 2016/07/21 | 498 | 506 | 496 | 505 | +15 | +3.1% | 3,737,000 |
| 2016/07/20 | 487 | 491 | 479 | 490 | -3 | -0.6% | 3,367,000 |
| 2016/07/19 | 482 | 493 | 480 | 493 | +15 | +3.1% | 3,914,000 |
| 2016/07/15 | 471 | 485 | 469 | 478 | +5 | +1.1% | 4,202,000 |
| 2016/07/14 | 469 | 478 | 465 | 473 | +2 | +0.4% | 3,675,000 |
| 2016/07/13 | 479 | 483 | 469 | 471 | +7 | +1.5% | 3,754,000 |
| 2016/07/12 | 449 | 469 | 449 | 464 | +23 | +5.2% | 5,440,000 |
| 2016/07/11 | 433 | 445 | 433 | 441 | +15 | +3.5% | 5,120,000 |
| 2016/07/08 | 430 | 438 | 424 | 426 | ±0 | ±0% | 4,614,000 |
| 2016/07/07 | 431 | 438 | 424 | 426 | -4 | -0.9% | 4,716,000 |
| 2016/07/06 | 437 | 437 | 424 | 430 | -15 | -3.4% | 2,740,000 |
| 2016/07/05 | 449 | 450 | 441 | 445 | -6 | -1.3% | 2,341,000 |
| 2016/07/04 | 445 | 452 | 439 | 451 | +2 | +0.4% | 2,762,000 |
| 2016/07/01 | 449 | 454 | 446 | 449 | +5 | +1.1% | 2,595,000 |
| 2016/06/30 | 454 | 459 | 444 | 444 | +3 | +0.7% | 4,224,000 |
| 2016/06/29 | 445 | 447 | 434 | 441 | -4 | -0.9% | 4,196,000 |
| 2016/06/28 | 437 | 448 | 428 | 445 | ±0 | ±0% | 3,067,000 |
| 2016/06/27 | 464 | 464 | 441 | 445 | -3 | -0.7% | 3,853,000 |
| 2016/06/24 | 502 | 508 | 444 | 448 | -38 | -7.8% | 5,669,000 |
| 2016/06/23 | 477 | 487 | 472 | 486 | +10 | +2.1% | 2,682,000 |
| 2016/06/22 | 480 | 482 | 473 | 476 | -5 | -1% | 2,186,000 |
| 2016/06/21 | 476 | 483 | 469 | 481 | ±0 | ±0% | 1,961,000 |
| 2016/06/20 | 477 | 484 | 475 | 481 | +12 | +2.6% | 3,378,000 |
| 2016/06/17 | 467 | 474 | 465 | 469 | +10 | +2.2% | 4,870,000 |
| 2016/06/16 | 480 | 480 | 458 | 459 | -22 | -4.6% | 4,353,000 |
| 2016/06/15 | 479 | 490 | 476 | 481 | -1 | -0.2% | 3,970,000 |
| 2016/06/14 | 488 | 492 | 478 | 482 | -3 | -0.6% | 3,091,000 |
| 2016/06/13 | 495 | 498 | 483 | 485 | -24 | -4.7% | 2,778,000 |
| 2016/06/10 | 510 | 511 | 503 | 509 | -4 | -0.8% | 3,929,000 |
| 2016/06/09 | 517 | 523 | 512 | 513 | -8 | -1.5% | 2,955,000 |
| 2016/06/08 | 513 | 521 | 501 | 521 | +8 | +1.6% | 4,735,000 |
2151～
2200
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
