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 |
|---|---|---|---|---|---|---|---|
| 2013/12/17 | 462 | 468 | 454 | 457 | -2 | -0.4% | 5,984,000 |
| 2013/12/16 | 447 | 461 | 447 | 459 | -12 | -2.5% | 5,943,000 |
| 2013/12/13 | 474 | 480 | 470 | 471 | -4 | -0.8% | 6,353,000 |
| 2013/12/12 | 477 | 478 | 472 | 475 | -3 | -0.6% | 2,852,000 |
| 2013/12/11 | 483 | 484 | 471 | 478 | -9 | -1.8% | 3,491,000 |
| 2013/12/10 | 487 | 489 | 482 | 487 | +3 | +0.6% | 2,442,000 |
| 2013/12/09 | 478 | 487 | 478 | 484 | +13 | +2.8% | 4,869,000 |
| 2013/12/06 | 468 | 472 | 454 | 471 | -11 | -2.3% | 11,122,000 |
| 2013/12/05 | 484 | 486 | 478 | 482 | -3 | -0.6% | 3,575,000 |
| 2013/12/04 | 485 | 488 | 478 | 485 | -5 | -1% | 5,175,000 |
| 2013/12/03 | 486 | 494 | 486 | 490 | +7 | +1.4% | 4,741,000 |
| 2013/12/02 | 491 | 493 | 480 | 483 | -10 | -2% | 6,704,000 |
| 2013/11/29 | 476 | 495 | 474 | 493 | +16 | +3.4% | 8,166,000 |
| 2013/11/28 | 471 | 478 | 468 | 477 | +11 | +2.4% | 4,149,000 |
| 2013/11/27 | 461 | 469 | 460 | 466 | +1 | +0.2% | 2,405,000 |
| 2013/11/26 | 463 | 469 | 463 | 465 | -4 | -0.9% | 3,075,000 |
| 2013/11/25 | 472 | 473 | 467 | 469 | +1 | +0.2% | 2,473,000 |
| 2013/11/22 | 468 | 471 | 464 | 468 | +3 | +0.6% | 4,213,000 |
| 2013/11/21 | 462 | 466 | 459 | 465 | +7 | +1.5% | 2,746,000 |
| 2013/11/20 | 465 | 466 | 454 | 458 | -10 | -2.1% | 4,965,000 |
| 2013/11/19 | 466 | 469 | 460 | 468 | ±0 | ±0% | 4,533,000 |
| 2013/11/18 | 472 | 472 | 464 | 468 | -4 | -0.8% | 4,043,000 |
| 2013/11/15 | 470 | 474 | 467 | 472 | +5 | +1.1% | 3,800,000 |
| 2013/11/14 | 463 | 470 | 459 | 467 | +6 | +1.3% | 4,595,000 |
| 2013/11/13 | 451 | 464 | 450 | 461 | +7 | +1.5% | 3,346,000 |
| 2013/11/12 | 447 | 457 | 446 | 454 | +5 | +1.1% | 2,627,000 |
| 2013/11/11 | 453 | 456 | 446 | 449 | +1 | +0.2% | 2,313,000 |
| 2013/11/08 | 450 | 452 | 445 | 448 | -5 | -1.1% | 3,764,000 |
| 2013/11/07 | 461 | 462 | 451 | 453 | -8 | -1.7% | 3,525,000 |
| 2013/11/06 | 460 | 466 | 454 | 461 | -1 | -0.2% | 4,610,000 |
| 2013/11/05 | 469 | 483 | 457 | 462 | -4 | -0.9% | 7,343,000 |
| 2013/11/01 | 455 | 486 | 455 | 466 | +33 | +7.6% | 23,197,000 |
| 2013/10/31 | 440 | 444 | 433 | 433 | -7 | -1.6% | 3,483,000 |
| 2013/10/30 | 440 | 444 | 437 | 440 | +6 | +1.4% | 4,175,000 |
| 2013/10/29 | 431 | 440 | 430 | 434 | -2 | -0.5% | 5,039,000 |
| 2013/10/28 | 429 | 438 | 426 | 436 | +9 | +2.1% | 4,024,000 |
| 2013/10/25 | 428 | 430 | 424 | 427 | -4 | -0.9% | 3,707,000 |
| 2013/10/24 | 430 | 433 | 424 | 431 | ±0 | ±0% | 3,719,000 |
| 2013/10/23 | 436 | 443 | 431 | 431 | ±0 | ±0% | 4,907,000 |
| 2013/10/22 | 428 | 435 | 428 | 431 | +1 | +0.2% | 2,150,000 |
| 2013/10/21 | 430 | 435 | 424 | 430 | +1 | +0.2% | 5,413,000 |
| 2013/10/18 | 437 | 440 | 428 | 429 | -9 | -2.1% | 5,453,000 |
| 2013/10/17 | 442 | 444 | 434 | 438 | ±0 | ±0% | 4,421,000 |
| 2013/10/16 | 443 | 443 | 433 | 438 | -9 | -2% | 5,899,000 |
| 2013/10/15 | 451 | 456 | 445 | 447 | +1 | +0.2% | 4,048,000 |
| 2013/10/11 | 439 | 450 | 439 | 446 | +11 | +2.5% | 5,507,000 |
| 2013/10/10 | 432 | 436 | 429 | 435 | +5 | +1.2% | 1,835,000 |
| 2013/10/09 | 422 | 431 | 421 | 430 | +6 | +1.4% | 2,519,000 |
| 2013/10/08 | 426 | 427 | 418 | 424 | -1 | -0.2% | 3,673,000 |
| 2013/10/07 | 437 | 437 | 424 | 425 | -12 | -2.7% | 3,868,000 |
2801～
2850
件表示中 / 3715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 | 296,600円 | +1.8% | +7.8% | 4.21% | 12.73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 | 305,700円 | -5.7% | -16.5% | 3.43% | 21.67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 | 551,000円 | -11.6% | +36.4% | 2.18% | 8.81倍 | 2.02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 |
| 三浦工 | 284,300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 |
| ジェイテクト | 109,400円 | -6.1% | +45.7% | 5.48% | 17.41倍 | 0.47倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
市場注目の銘柄
チャート関連のコラム
