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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 435 | 447 | 435 | 444 | +17 | +4% | 10,903,000 |
| 2010/09/03 | 418 | 428 | 414 | 427 | +11 | +2.6% | 9,540,000 |
| 2010/09/02 | 410 | 419 | 408 | 416 | +17 | +4.3% | 13,108,000 |
| 2010/09/01 | 394 | 404 | 389 | 399 | +10 | +2.6% | 6,889,000 |
| 2010/08/31 | 398 | 398 | 388 | 389 | -16 | -4% | 4,523,000 |
| 2010/08/30 | 407 | 413 | 402 | 405 | +6 | +1.5% | 5,502,000 |
| 2010/08/27 | 389 | 401 | 384 | 399 | +6 | +1.5% | 8,131,000 |
| 2010/08/26 | 400 | 403 | 391 | 393 | -3 | -0.8% | 6,076,000 |
| 2010/08/25 | 400 | 405 | 393 | 396 | -9 | -2.2% | 6,584,000 |
| 2010/08/24 | 408 | 410 | 402 | 405 | -13 | -3.1% | 5,893,000 |
| 2010/08/23 | 425 | 425 | 414 | 418 | -6 | -1.4% | 4,346,000 |
| 2010/08/20 | 422 | 431 | 422 | 424 | -13 | -3% | 6,634,000 |
| 2010/08/19 | 426 | 439 | 425 | 437 | +9 | +2.1% | 6,498,000 |
| 2010/08/18 | 433 | 437 | 421 | 428 | ±0 | ±0% | 7,060,000 |
| 2010/08/17 | 422 | 430 | 422 | 428 | -4 | -0.9% | 4,450,000 |
| 2010/08/16 | 429 | 434 | 423 | 432 | -5 | -1.1% | 5,014,000 |
| 2010/08/13 | 435 | 438 | 425 | 437 | -4 | -0.9% | 8,613,000 |
| 2010/08/12 | 435 | 441 | 432 | 441 | -10 | -2.2% | 7,530,000 |
| 2010/08/11 | 465 | 467 | 448 | 451 | -21 | -4.4% | 4,921,000 |
| 2010/08/10 | 474 | 475 | 468 | 472 | +6 | +1.3% | 6,226,000 |
| 2010/08/09 | 462 | 468 | 461 | 466 | -9 | -1.9% | 4,343,000 |
| 2010/08/06 | 471 | 480 | 468 | 475 | -2 | -0.4% | 4,730,000 |
| 2010/08/05 | 477 | 481 | 472 | 477 | +7 | +1.5% | 4,694,000 |
| 2010/08/04 | 476 | 478 | 466 | 470 | -14 | -2.9% | 6,831,000 |
| 2010/08/03 | 478 | 486 | 474 | 484 | +18 | +3.9% | 10,764,000 |
| 2010/08/02 | 480 | 480 | 447 | 466 | -40 | -7.9% | 16,182,000 |
| 2010/07/30 | 526 | 526 | 502 | 506 | -21 | -4% | 5,069,000 |
| 2010/07/29 | 520 | 533 | 519 | 527 | +6 | +1.2% | 4,670,000 |
| 2010/07/28 | 519 | 523 | 516 | 521 | +8 | +1.6% | 3,921,000 |
| 2010/07/27 | 523 | 524 | 513 | 513 | -6 | -1.2% | 3,731,000 |
| 2010/07/26 | 521 | 525 | 517 | 519 | +3 | +0.6% | 3,646,000 |
| 2010/07/23 | 516 | 520 | 510 | 516 | +18 | +3.6% | 5,050,000 |
| 2010/07/22 | 498 | 502 | 492 | 498 | -5 | -1% | 4,954,000 |
| 2010/07/21 | 519 | 520 | 499 | 503 | -9 | -1.8% | 5,501,000 |
| 2010/07/20 | 512 | 523 | 510 | 512 | -10 | -1.9% | 6,637,000 |
| 2010/07/16 | 539 | 542 | 519 | 522 | -27 | -4.9% | 7,128,000 |
| 2010/07/15 | 548 | 560 | 547 | 549 | -5 | -0.9% | 6,575,000 |
| 2010/07/14 | 552 | 562 | 550 | 554 | +17 | +3.2% | 4,933,000 |
| 2010/07/13 | 544 | 552 | 534 | 537 | -5 | -0.9% | 4,666,000 |
| 2010/07/12 | 532 | 552 | 529 | 542 | +6 | +1.1% | 4,718,000 |
| 2010/07/09 | 539 | 544 | 533 | 536 | -7 | -1.3% | 7,921,000 |
| 2010/07/08 | 544 | 546 | 539 | 543 | +17 | +3.2% | 5,470,000 |
| 2010/07/07 | 533 | 537 | 523 | 526 | -12 | -2.2% | 5,780,000 |
| 2010/07/06 | 514 | 540 | 502 | 538 | +18 | +3.5% | 6,714,000 |
| 2010/07/05 | 513 | 523 | 512 | 520 | +8 | +1.6% | 3,321,000 |
| 2010/07/02 | 513 | 519 | 506 | 512 | +5 | +1% | 6,209,000 |
| 2010/07/01 | 517 | 522 | 502 | 507 | -20 | -3.8% | 5,457,000 |
| 2010/06/30 | 515 | 531 | 510 | 527 | -8 | -1.5% | 6,754,000 |
| 2010/06/29 | 539 | 553 | 530 | 535 | -4 | -0.7% | 5,403,000 |
| 2010/06/28 | 549 | 549 | 535 | 539 | -5 | -0.9% | 3,579,000 |
3351～
3400
件表示中 / 3458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 | 435,700円 | +2.6% | -6.0% | 2.87% | 12.93倍 | 0.86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 |
| ローツェ | 3,265,000円 | +29.5% | +16.4% | 0.49% | 25.08倍 | 6.23倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| セガサミーＨＤ | 227,700円 | -4.9% | -19.7% | 2.20% | 12.61倍 | 1.38倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| ＴＨＫ | 321,100円 | +3.7% | +13.9% | 1.56% | 18.93倍 | 1.10倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ハーモニック | 429,500円 | +4.9% | +373.7% | 0.47% | 203.94倍 | 5.14倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
市場注目の銘柄
チャート関連のコラム
