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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 499 | 500 | 489 | 492 | -17 | -3.3% | 5,911,000 |
| 2014/07/31 | 519 | 519 | 505 | 509 | +20 | +4.1% | 8,860,000 |
| 2014/07/30 | 482 | 489 | 482 | 489 | +4 | +0.8% | 1,783,000 |
| 2014/07/29 | 486 | 487 | 483 | 485 | +5 | +1% | 1,855,000 |
| 2014/07/28 | 476 | 485 | 476 | 480 | -1 | -0.2% | 2,807,000 |
| 2014/07/25 | 488 | 489 | 478 | 481 | -4 | -0.8% | 3,488,000 |
| 2014/07/24 | 486 | 489 | 482 | 485 | ±0 | ±0% | 2,222,000 |
| 2014/07/23 | 488 | 493 | 484 | 485 | ±0 | ±0% | 1,573,000 |
| 2014/07/22 | 483 | 492 | 483 | 485 | +5 | +1% | 2,591,000 |
| 2014/07/18 | 477 | 481 | 473 | 480 | -2 | -0.4% | 2,861,000 |
| 2014/07/17 | 484 | 487 | 480 | 482 | ±0 | ±0% | 2,429,000 |
| 2014/07/16 | 484 | 489 | 482 | 482 | -3 | -0.6% | 2,017,000 |
| 2014/07/15 | 484 | 490 | 483 | 485 | +2 | +0.4% | 1,908,000 |
| 2014/07/14 | 472 | 485 | 472 | 483 | +7 | +1.5% | 1,881,000 |
| 2014/07/11 | 484 | 485 | 473 | 476 | -2 | -0.4% | 3,581,000 |
| 2014/07/10 | 480 | 485 | 478 | 478 | +1 | +0.2% | 2,256,000 |
| 2014/07/09 | 478 | 478 | 472 | 477 | -6 | -1.2% | 3,385,000 |
| 2014/07/08 | 490 | 490 | 479 | 483 | -5 | -1% | 2,930,000 |
| 2014/07/07 | 496 | 496 | 487 | 488 | -5 | -1% | 2,163,000 |
| 2014/07/04 | 493 | 496 | 490 | 493 | +2 | +0.4% | 1,526,000 |
| 2014/07/03 | 492 | 493 | 487 | 491 | +2 | +0.4% | 2,254,000 |
| 2014/07/02 | 490 | 494 | 487 | 489 | ±0 | ±0% | 2,190,000 |
| 2014/07/01 | 482 | 493 | 480 | 489 | +7 | +1.5% | 3,143,000 |
| 2014/06/30 | 483 | 486 | 478 | 482 | +3 | +0.6% | 3,930,000 |
| 2014/06/27 | 484 | 485 | 475 | 479 | -9 | -1.8% | 3,112,000 |
| 2014/06/26 | 484 | 491 | 483 | 488 | +8 | +1.7% | 5,094,000 |
| 2014/06/25 | 483 | 485 | 480 | 480 | -4 | -0.8% | 2,485,000 |
| 2014/06/24 | 478 | 484 | 473 | 484 | +7 | +1.5% | 4,048,000 |
| 2014/06/23 | 485 | 485 | 474 | 477 | -4 | -0.8% | 4,275,000 |
| 2014/06/20 | 483 | 485 | 477 | 481 | -5 | -1% | 4,068,000 |
| 2014/06/19 | 477 | 494 | 475 | 486 | +12 | +2.5% | 8,810,000 |
| 2014/06/18 | 471 | 475 | 468 | 474 | +6 | +1.3% | 3,787,000 |
| 2014/06/17 | 467 | 472 | 463 | 468 | -2 | -0.4% | 2,437,000 |
| 2014/06/16 | 472 | 473 | 465 | 470 | -5 | -1.1% | 2,720,000 |
| 2014/06/13 | 472 | 477 | 469 | 475 | +5 | +1.1% | 6,787,000 |
| 2014/06/12 | 467 | 473 | 465 | 470 | ±0 | ±0% | 2,950,000 |
| 2014/06/11 | 461 | 470 | 461 | 470 | +6 | +1.3% | 2,278,000 |
| 2014/06/10 | 460 | 464 | 457 | 464 | ±0 | ±0% | 3,088,000 |
| 2014/06/09 | 470 | 470 | 463 | 464 | -4 | -0.9% | 2,898,000 |
| 2014/06/06 | 462 | 472 | 460 | 468 | +11 | +2.4% | 4,783,000 |
| 2014/06/05 | 464 | 467 | 454 | 457 | -4 | -0.9% | 5,699,000 |
| 2014/06/04 | 463 | 463 | 456 | 461 | -2 | -0.4% | 4,121,000 |
| 2014/06/03 | 468 | 475 | 462 | 463 | +1 | +0.2% | 4,030,000 |
| 2014/06/02 | 453 | 464 | 452 | 462 | +10 | +2.2% | 3,164,000 |
| 2014/05/30 | 454 | 456 | 446 | 452 | -4 | -0.9% | 3,706,000 |
| 2014/05/29 | 452 | 461 | 452 | 456 | +4 | +0.9% | 3,004,000 |
| 2014/05/28 | 450 | 453 | 447 | 452 | -1 | -0.2% | 3,198,000 |
| 2014/05/27 | 455 | 462 | 451 | 453 | -2 | -0.4% | 2,709,000 |
| 2014/05/26 | 452 | 457 | 451 | 455 | +4 | +0.9% | 2,869,000 |
| 2014/05/23 | 454 | 455 | 450 | 451 | +3 | +0.7% | 3,520,000 |
2651～
2700
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% | 12.60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% | 21.60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% | 8.79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% | 14.62倍 | 2.92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
