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 |
|---|---|---|---|---|---|---|---|
| 2016/03/23 | 487 | 491 | 472 | 476 | -13 | -2.7% | 4,671,000 |
| 2016/03/22 | 501 | 507 | 485 | 489 | -7 | -1.4% | 5,902,000 |
| 2016/03/18 | 494 | 500 | 491 | 496 | +1 | +0.2% | 3,635,000 |
| 2016/03/17 | 502 | 506 | 489 | 495 | +1 | +0.2% | 3,528,000 |
| 2016/03/16 | 495 | 500 | 491 | 494 | -7 | -1.4% | 2,162,000 |
| 2016/03/15 | 509 | 509 | 497 | 501 | -8 | -1.6% | 3,302,000 |
| 2016/03/14 | 513 | 516 | 506 | 509 | +6 | +1.2% | 2,943,000 |
| 2016/03/11 | 498 | 505 | 489 | 503 | -5 | -1% | 5,704,000 |
| 2016/03/10 | 501 | 510 | 499 | 508 | +17 | +3.5% | 3,217,000 |
| 2016/03/09 | 498 | 498 | 477 | 491 | -17 | -3.3% | 6,880,000 |
| 2016/03/08 | 515 | 521 | 495 | 508 | -10 | -1.9% | 4,485,000 |
| 2016/03/07 | 517 | 521 | 510 | 518 | +4 | +0.8% | 3,611,000 |
| 2016/03/04 | 511 | 518 | 509 | 514 | +1 | +0.2% | 3,797,000 |
| 2016/03/03 | 492 | 516 | 492 | 513 | +20 | +4.1% | 4,399,000 |
| 2016/03/02 | 483 | 495 | 481 | 493 | +29 | +6.3% | 3,864,000 |
| 2016/03/01 | 466 | 472 | 448 | 464 | -2 | -0.4% | 5,677,000 |
| 2016/02/29 | 479 | 489 | 465 | 466 | -14 | -2.9% | 3,466,000 |
| 2016/02/26 | 483 | 492 | 477 | 480 | +8 | +1.7% | 3,896,000 |
| 2016/02/25 | 462 | 473 | 462 | 472 | +12 | +2.6% | 3,356,000 |
| 2016/02/24 | 461 | 463 | 453 | 460 | -8 | -1.7% | 3,621,000 |
| 2016/02/23 | 466 | 481 | 465 | 468 | +4 | +0.9% | 3,327,000 |
| 2016/02/22 | 464 | 470 | 460 | 464 | -3 | -0.6% | 3,467,000 |
| 2016/02/19 | 471 | 474 | 458 | 467 | -12 | -2.5% | 3,920,000 |
| 2016/02/18 | 486 | 489 | 472 | 479 | +13 | +2.8% | 5,926,000 |
| 2016/02/17 | 474 | 485 | 461 | 466 | -11 | -2.3% | 6,708,000 |
| 2016/02/16 | 460 | 486 | 460 | 477 | +10 | +2.1% | 4,685,000 |
| 2016/02/15 | 448 | 471 | 439 | 467 | +51 | +12.3% | 6,813,000 |
| 2016/02/12 | 417 | 429 | 413 | 416 | -22 | -5% | 9,737,000 |
| 2016/02/10 | 440 | 443 | 428 | 438 | -1 | -0.2% | 6,509,000 |
| 2016/02/09 | 451 | 451 | 436 | 439 | -32 | -6.8% | 4,914,000 |
| 2016/02/08 | 457 | 473 | 449 | 471 | +6 | +1.3% | 4,640,000 |
| 2016/02/05 | 447 | 466 | 446 | 465 | +13 | +2.9% | 5,545,000 |
| 2016/02/04 | 452 | 464 | 446 | 452 | -5 | -1.1% | 4,921,000 |
| 2016/02/03 | 472 | 473 | 452 | 457 | -36 | -7.3% | 7,850,000 |
| 2016/02/02 | 500 | 503 | 489 | 493 | -19 | -3.7% | 6,027,000 |
| 2016/02/01 | 483 | 518 | 480 | 512 | +43 | +9.2% | 8,862,000 |
| 2016/01/29 | 462 | 472 | 450 | 469 | +6 | +1.3% | 5,843,000 |
| 2016/01/28 | 471 | 475 | 462 | 463 | -12 | -2.5% | 4,531,000 |
| 2016/01/27 | 471 | 480 | 467 | 475 | +14 | +3% | 4,659,000 |
| 2016/01/26 | 469 | 470 | 459 | 461 | -16 | -3.4% | 5,221,000 |
| 2016/01/25 | 493 | 496 | 475 | 477 | -9 | -1.9% | 4,855,000 |
| 2016/01/22 | 473 | 487 | 467 | 486 | +37 | +8.2% | 5,889,000 |
| 2016/01/21 | 464 | 475 | 449 | 449 | -17 | -3.6% | 5,284,000 |
| 2016/01/20 | 493 | 495 | 465 | 466 | -29 | -5.9% | 6,743,000 |
| 2016/01/19 | 481 | 496 | 473 | 495 | +8 | +1.6% | 5,716,000 |
| 2016/01/18 | 480 | 491 | 474 | 487 | -5 | -1% | 4,361,000 |
| 2016/01/15 | 504 | 507 | 489 | 492 | ±0 | ±0% | 4,598,000 |
| 2016/01/14 | 490 | 494 | 482 | 492 | -13 | -2.6% | 4,930,000 |
| 2016/01/13 | 504 | 517 | 501 | 505 | +14 | +2.9% | 6,405,000 |
| 2016/01/12 | 501 | 510 | 489 | 491 | -20 | -3.9% | 4,352,000 |
2251～
2300
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
