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 |
|---|---|---|---|---|---|---|---|
| 2016/06/07 | 507 | 515 | 505 | 513 | +8 | +1.6% | 2,517,000 |
| 2016/06/06 | 502 | 505 | 494 | 505 | -7 | -1.4% | 4,093,000 |
| 2016/06/03 | 514 | 518 | 508 | 512 | -3 | -0.6% | 4,873,000 |
| 2016/06/02 | 533 | 538 | 513 | 515 | -22 | -4.1% | 5,269,000 |
| 2016/06/01 | 541 | 546 | 534 | 537 | -2 | -0.4% | 4,229,000 |
| 2016/05/31 | 530 | 541 | 524 | 539 | +2 | +0.4% | 3,276,000 |
| 2016/05/30 | 546 | 548 | 534 | 537 | -4 | -0.7% | 4,163,000 |
| 2016/05/27 | 537 | 545 | 530 | 541 | +5 | +0.9% | 3,572,000 |
| 2016/05/26 | 543 | 546 | 534 | 536 | +1 | +0.2% | 3,888,000 |
| 2016/05/25 | 541 | 544 | 533 | 535 | +7 | +1.3% | 3,281,000 |
| 2016/05/24 | 530 | 537 | 526 | 528 | -3 | -0.6% | 3,653,000 |
| 2016/05/23 | 525 | 532 | 519 | 531 | +1 | +0.2% | 2,506,000 |
| 2016/05/20 | 519 | 532 | 516 | 530 | +4 | +0.8% | 3,683,000 |
| 2016/05/19 | 534 | 536 | 523 | 526 | -7 | -1.3% | 2,975,000 |
| 2016/05/18 | 528 | 536 | 526 | 533 | -4 | -0.7% | 4,019,000 |
| 2016/05/17 | 532 | 538 | 524 | 537 | +9 | +1.7% | 3,452,000 |
| 2016/05/16 | 517 | 531 | 516 | 528 | +7 | +1.3% | 3,792,000 |
| 2016/05/13 | 544 | 546 | 521 | 521 | -21 | -3.9% | 4,399,000 |
| 2016/05/12 | 527 | 543 | 522 | 542 | +8 | +1.5% | 5,541,000 |
| 2016/05/11 | 528 | 542 | 524 | 534 | +63 | +13.4% | 12,116,000 |
| 2016/05/10 | 457 | 475 | 451 | 471 | +16 | +3.5% | 5,894,000 |
| 2016/05/09 | 461 | 461 | 452 | 455 | +2 | +0.4% | 2,283,000 |
| 2016/05/06 | 458 | 463 | 449 | 453 | -1 | -0.2% | 4,022,000 |
| 2016/05/02 | 450 | 462 | 450 | 454 | -19 | -4% | 3,646,000 |
| 2016/04/28 | 502 | 506 | 471 | 473 | -21 | -4.3% | 4,561,000 |
| 2016/04/27 | 498 | 501 | 490 | 494 | -1 | -0.2% | 2,956,000 |
| 2016/04/26 | 507 | 507 | 493 | 495 | -12 | -2.4% | 3,765,000 |
| 2016/04/25 | 509 | 513 | 503 | 507 | +7 | +1.4% | 4,991,000 |
| 2016/04/22 | 484 | 500 | 481 | 500 | +9 | +1.8% | 3,951,000 |
| 2016/04/21 | 485 | 495 | 482 | 491 | +20 | +4.2% | 5,223,000 |
| 2016/04/20 | 479 | 483 | 468 | 471 | -2 | -0.4% | 3,927,000 |
| 2016/04/19 | 471 | 477 | 468 | 473 | +22 | +4.9% | 3,434,000 |
| 2016/04/18 | 444 | 452 | 439 | 451 | -17 | -3.6% | 3,579,000 |
| 2016/04/15 | 468 | 474 | 465 | 468 | -5 | -1.1% | 3,484,000 |
| 2016/04/14 | 461 | 475 | 461 | 473 | +15 | +3.3% | 4,612,000 |
| 2016/04/13 | 451 | 461 | 449 | 458 | +15 | +3.4% | 3,815,000 |
| 2016/04/12 | 430 | 447 | 427 | 443 | +15 | +3.5% | 3,683,000 |
| 2016/04/11 | 424 | 430 | 411 | 428 | ±0 | ±0% | 4,294,000 |
| 2016/04/08 | 410 | 435 | 406 | 428 | +13 | +3.1% | 4,700,000 |
| 2016/04/07 | 410 | 420 | 405 | 415 | -3 | -0.7% | 6,813,000 |
| 2016/04/06 | 426 | 432 | 415 | 418 | -9 | -2.1% | 4,666,000 |
| 2016/04/05 | 437 | 439 | 424 | 427 | -14 | -3.2% | 4,212,000 |
| 2016/04/04 | 442 | 450 | 437 | 441 | -1 | -0.2% | 3,558,000 |
| 2016/04/01 | 463 | 465 | 440 | 442 | -23 | -4.9% | 6,001,000 |
| 2016/03/31 | 471 | 475 | 465 | 465 | -5 | -1.1% | 3,416,000 |
| 2016/03/30 | 486 | 486 | 468 | 470 | -10 | -2.1% | 3,683,000 |
| 2016/03/29 | 480 | 488 | 477 | 480 | -5 | -1% | 2,416,000 |
| 2016/03/28 | 482 | 487 | 478 | 485 | +9 | +1.9% | 3,202,000 |
| 2016/03/25 | 471 | 479 | 466 | 476 | +11 | +2.4% | 2,853,000 |
| 2016/03/24 | 476 | 479 | 465 | 465 | -11 | -2.3% | 4,890,000 |
2201～
2250
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
