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 |
|---|---|---|---|---|---|---|---|
| 2014/05/22 | 436 | 456 | 436 | 448 | +17 | +3.9% | 7,900,000 |
| 2014/05/21 | 426 | 431 | 422 | 431 | -2 | -0.5% | 2,536,000 |
| 2014/05/20 | 435 | 435 | 429 | 433 | -2 | -0.5% | 2,097,000 |
| 2014/05/19 | 436 | 441 | 434 | 435 | -1 | -0.2% | 3,290,000 |
| 2014/05/16 | 437 | 439 | 432 | 436 | -5 | -1.1% | 3,008,000 |
| 2014/05/15 | 432 | 442 | 432 | 441 | +6 | +1.4% | 4,564,000 |
| 2014/05/14 | 435 | 438 | 431 | 435 | -2 | -0.5% | 4,007,000 |
| 2014/05/13 | 437 | 439 | 434 | 437 | +7 | +1.6% | 3,389,000 |
| 2014/05/12 | 428 | 436 | 427 | 430 | +6 | +1.4% | 5,029,000 |
| 2014/05/09 | 421 | 427 | 415 | 424 | +1 | +0.2% | 6,213,000 |
| 2014/05/08 | 424 | 426 | 421 | 423 | +2 | +0.5% | 3,165,000 |
| 2014/05/07 | 431 | 431 | 419 | 421 | -12 | -2.8% | 5,342,000 |
| 2014/05/02 | 426 | 433 | 426 | 433 | +2 | +0.5% | 4,530,000 |
| 2014/05/01 | 431 | 435 | 428 | 431 | -3 | -0.7% | 4,890,000 |
| 2014/04/30 | 445 | 446 | 430 | 434 | -14 | -3.1% | 5,623,000 |
| 2014/04/28 | 448 | 451 | 442 | 448 | -3 | -0.7% | 2,766,000 |
| 2014/04/25 | 452 | 459 | 448 | 451 | +2 | +0.4% | 4,086,000 |
| 2014/04/24 | 452 | 457 | 448 | 449 | -2 | -0.4% | 2,559,000 |
| 2014/04/23 | 450 | 456 | 447 | 451 | +5 | +1.1% | 3,051,000 |
| 2014/04/22 | 451 | 455 | 446 | 446 | -7 | -1.5% | 3,076,000 |
| 2014/04/21 | 457 | 460 | 448 | 453 | -1 | -0.2% | 3,540,000 |
| 2014/04/18 | 459 | 462 | 454 | 454 | +14 | +3.2% | 5,872,000 |
| 2014/04/17 | 442 | 447 | 437 | 440 | -1 | -0.2% | 2,869,000 |
| 2014/04/16 | 432 | 444 | 431 | 441 | +13 | +3% | 3,467,000 |
| 2014/04/15 | 430 | 433 | 426 | 428 | +1 | +0.2% | 3,434,000 |
| 2014/04/14 | 428 | 432 | 427 | 427 | -3 | -0.7% | 2,236,000 |
| 2014/04/11 | 427 | 433 | 426 | 430 | -5 | -1.1% | 5,325,000 |
| 2014/04/10 | 436 | 446 | 432 | 435 | +10 | +2.4% | 6,520,000 |
| 2014/04/09 | 427 | 433 | 423 | 425 | -7 | -1.6% | 4,829,000 |
| 2014/04/08 | 436 | 439 | 429 | 432 | -6 | -1.4% | 3,841,000 |
| 2014/04/07 | 441 | 445 | 437 | 438 | -8 | -1.8% | 3,142,000 |
| 2014/04/04 | 443 | 448 | 442 | 446 | +2 | +0.5% | 1,850,000 |
| 2014/04/03 | 451 | 453 | 443 | 444 | -2 | -0.4% | 3,602,000 |
| 2014/04/02 | 445 | 452 | 442 | 446 | +9 | +2.1% | 6,498,000 |
| 2014/04/01 | 427 | 445 | 427 | 437 | +18 | +4.3% | 9,729,000 |
| 2014/03/31 | 425 | 426 | 417 | 419 | -6 | -1.4% | 5,074,000 |
| 2014/03/28 | 424 | 429 | 422 | 425 | +1 | +0.2% | 4,963,000 |
| 2014/03/27 | 417 | 427 | 413 | 424 | +3 | +0.7% | 6,161,000 |
| 2014/03/26 | 412 | 423 | 412 | 421 | +10 | +2.4% | 6,899,000 |
| 2014/03/25 | 408 | 411 | 395 | 411 | -4 | -1% | 9,379,000 |
| 2014/03/24 | 420 | 425 | 411 | 415 | -4 | -1% | 6,001,000 |
| 2014/03/20 | 431 | 433 | 418 | 419 | -8 | -1.9% | 5,088,000 |
| 2014/03/19 | 435 | 436 | 424 | 427 | -4 | -0.9% | 4,785,000 |
| 2014/03/18 | 440 | 440 | 431 | 431 | -3 | -0.7% | 2,963,000 |
| 2014/03/17 | 436 | 441 | 431 | 434 | -2 | -0.5% | 3,127,000 |
| 2014/03/14 | 442 | 442 | 433 | 436 | -20 | -4.4% | 6,988,000 |
| 2014/03/13 | 454 | 460 | 452 | 456 | +2 | +0.4% | 4,083,000 |
| 2014/03/12 | 452 | 458 | 449 | 454 | -5 | -1.1% | 4,877,000 |
| 2014/03/11 | 458 | 464 | 454 | 459 | +1 | +0.2% | 5,676,000 |
| 2014/03/10 | 467 | 467 | 457 | 458 | -9 | -1.9% | 6,633,000 |
2701～
2750
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
