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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 461 | 466 | 456 | 459 | -2 | -0.4% | 4,025,000 |
| 2011/12/07 | 462 | 468 | 456 | 461 | +1 | +0.2% | 4,333,000 |
| 2011/12/06 | 462 | 467 | 456 | 460 | -4 | -0.9% | 2,700,000 |
| 2011/12/05 | 475 | 476 | 460 | 464 | -10 | -2.1% | 7,031,000 |
| 2011/12/02 | 473 | 476 | 470 | 474 | +3 | +0.6% | 2,851,000 |
| 2011/12/01 | 478 | 480 | 468 | 471 | +16 | +3.5% | 6,817,000 |
| 2011/11/30 | 452 | 455 | 444 | 455 | -3 | -0.7% | 5,736,000 |
| 2011/11/29 | 446 | 458 | 443 | 458 | +19 | +4.3% | 4,156,000 |
| 2011/11/28 | 432 | 442 | 431 | 439 | +14 | +3.3% | 3,628,000 |
| 2011/11/25 | 427 | 435 | 420 | 425 | -4 | -0.9% | 4,039,000 |
| 2011/11/24 | 433 | 437 | 426 | 429 | -15 | -3.4% | 4,058,000 |
| 2011/11/22 | 431 | 446 | 430 | 444 | +7 | +1.6% | 4,549,000 |
| 2011/11/21 | 440 | 447 | 436 | 437 | -6 | -1.4% | 3,222,000 |
| 2011/11/18 | 436 | 446 | 436 | 443 | -1 | -0.2% | 4,071,000 |
| 2011/11/17 | 433 | 447 | 431 | 444 | +7 | +1.6% | 4,388,000 |
| 2011/11/16 | 449 | 454 | 437 | 437 | -12 | -2.7% | 4,823,000 |
| 2011/11/15 | 446 | 454 | 445 | 449 | ±0 | ±0% | 4,187,000 |
| 2011/11/14 | 441 | 452 | 437 | 449 | +18 | +4.2% | 7,541,000 |
| 2011/11/11 | 429 | 437 | 425 | 431 | +5 | +1.2% | 5,721,000 |
| 2011/11/10 | 426 | 429 | 421 | 426 | -17 | -3.8% | 4,967,000 |
| 2011/11/09 | 439 | 445 | 435 | 443 | +10 | +2.3% | 4,714,000 |
| 2011/11/08 | 448 | 448 | 433 | 433 | -11 | -2.5% | 4,089,000 |
| 2011/11/07 | 444 | 448 | 442 | 444 | ±0 | ±0% | 2,727,000 |
| 2011/11/04 | 429 | 447 | 429 | 444 | +17 | +4% | 7,848,000 |
| 2011/11/02 | 414 | 433 | 414 | 427 | -11 | -2.5% | 9,428,000 |
| 2011/11/01 | 446 | 449 | 436 | 438 | -14 | -3.1% | 4,788,000 |
| 2011/10/31 | 463 | 465 | 447 | 452 | -17 | -3.6% | 6,757,000 |
| 2011/10/28 | 472 | 476 | 468 | 469 | +7 | +1.5% | 5,388,000 |
| 2011/10/27 | 450 | 465 | 450 | 462 | +10 | +2.2% | 4,410,000 |
| 2011/10/26 | 435 | 454 | 433 | 452 | +6 | +1.3% | 4,962,000 |
| 2011/10/25 | 453 | 458 | 444 | 446 | +5 | +1.1% | 7,437,000 |
| 2011/10/24 | 429 | 445 | 428 | 441 | +22 | +5.3% | 5,517,000 |
| 2011/10/21 | 411 | 423 | 410 | 419 | +9 | +2.2% | 4,242,000 |
| 2011/10/20 | 422 | 423 | 407 | 410 | -20 | -4.7% | 8,134,000 |
| 2011/10/19 | 438 | 438 | 428 | 430 | -4 | -0.9% | 2,894,000 |
| 2011/10/18 | 426 | 437 | 421 | 434 | -4 | -0.9% | 4,397,000 |
| 2011/10/17 | 444 | 448 | 437 | 438 | +10 | +2.3% | 5,104,000 |
| 2011/10/14 | 433 | 433 | 421 | 428 | -7 | -1.6% | 5,239,000 |
| 2011/10/13 | 436 | 438 | 431 | 435 | +11 | +2.6% | 3,532,000 |
| 2011/10/12 | 413 | 429 | 410 | 424 | +7 | +1.7% | 4,542,000 |
| 2011/10/11 | 424 | 429 | 416 | 417 | +6 | +1.5% | 6,542,000 |
| 2011/10/07 | 394 | 413 | 393 | 411 | +25 | +6.5% | 7,918,000 |
| 2011/10/06 | 380 | 390 | 379 | 386 | +18 | +4.9% | 7,755,000 |
| 2011/10/05 | 382 | 385 | 365 | 368 | -17 | -4.4% | 6,104,000 |
| 2011/10/04 | 366 | 385 | 365 | 385 | +3 | +0.8% | 6,134,000 |
| 2011/10/03 | 388 | 390 | 377 | 382 | -21 | -5.2% | 5,969,000 |
| 2011/09/30 | 402 | 406 | 394 | 403 | +2 | +0.5% | 7,564,000 |
| 2011/09/29 | 393 | 404 | 384 | 401 | +7 | +1.8% | 8,822,000 |
| 2011/09/28 | 390 | 395 | 387 | 394 | +8 | +2.1% | 5,054,000 |
| 2011/09/27 | 381 | 388 | 380 | 386 | +16 | +4.3% | 4,976,000 |
3301～
3350
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 | 299,900円 | +1.8% | +7.8% | 4.17% | 12.87倍 | 0.56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 | 304,600円 | -5.7% | -16.5% | 3.45% | 21.59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 | 541,000円 | -11.6% | +36.4% | 2.22% | 8.65倍 | 1.98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 | 282,500円 | +8.0% | +24.5% | 2.37% | 12.34倍 | 1.60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 | 109,900円 | -6.1% | +45.7% | 5.46% | 17.49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
