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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 528 | 540 | 528 | 534 | +5 | +0.9% | 9,719,000 |
| 2011/07/12 | 538 | 539 | 528 | 529 | -14 | -2.6% | 9,292,000 |
| 2011/07/11 | 546 | 551 | 541 | 543 | -10 | -1.8% | 6,225,000 |
| 2011/07/08 | 555 | 555 | 550 | 553 | +4 | +0.7% | 8,338,000 |
| 2011/07/07 | 553 | 555 | 546 | 549 | -12 | -2.1% | 10,729,000 |
| 2011/07/06 | 559 | 563 | 554 | 561 | +1 | +0.2% | 5,989,000 |
| 2011/07/05 | 566 | 568 | 556 | 560 | -5 | -0.9% | 4,585,000 |
| 2011/07/04 | 564 | 567 | 562 | 565 | +8 | +1.4% | 4,874,000 |
| 2011/07/01 | 562 | 564 | 556 | 557 | -1 | -0.2% | 4,456,000 |
| 2011/06/30 | 562 | 564 | 554 | 558 | +1 | +0.2% | 3,176,000 |
| 2011/06/29 | 550 | 557 | 548 | 557 | +11 | +2% | 4,548,000 |
| 2011/06/28 | 551 | 552 | 545 | 546 | -1 | -0.2% | 3,934,000 |
| 2011/06/27 | 546 | 552 | 541 | 547 | +2 | +0.4% | 5,356,000 |
| 2011/06/24 | 541 | 545 | 538 | 545 | +6 | +1.1% | 4,171,000 |
| 2011/06/23 | 541 | 545 | 537 | 539 | -6 | -1.1% | 2,856,000 |
| 2011/06/22 | 539 | 546 | 538 | 545 | +15 | +2.8% | 4,958,000 |
| 2011/06/21 | 531 | 535 | 525 | 530 | ±0 | ±0% | 4,736,000 |
| 2011/06/20 | 531 | 537 | 527 | 530 | -3 | -0.6% | 4,148,000 |
| 2011/06/17 | 537 | 539 | 527 | 533 | +1 | +0.2% | 4,264,000 |
| 2011/06/16 | 540 | 542 | 532 | 532 | -18 | -3.3% | 7,594,000 |
| 2011/06/15 | 551 | 554 | 546 | 550 | +2 | +0.4% | 2,664,000 |
| 2011/06/14 | 542 | 555 | 542 | 548 | +5 | +0.9% | 8,708,000 |
| 2011/06/13 | 543 | 551 | 536 | 543 | -8 | -1.5% | 11,732,000 |
| 2011/06/10 | 561 | 561 | 549 | 551 | +6 | +1.1% | 8,968,000 |
| 2011/06/09 | 540 | 547 | 534 | 545 | +3 | +0.6% | 4,186,000 |
| 2011/06/08 | 535 | 544 | 533 | 542 | +8 | +1.5% | 11,611,000 |
| 2011/06/07 | 527 | 537 | 527 | 534 | +4 | +0.8% | 8,077,000 |
| 2011/06/06 | 531 | 541 | 526 | 530 | -5 | -0.9% | 11,246,000 |
| 2011/06/03 | 542 | 553 | 531 | 535 | -10 | -1.8% | 12,391,000 |
| 2011/06/02 | 541 | 548 | 538 | 545 | -13 | -2.3% | 9,621,000 |
| 2011/06/01 | 567 | 569 | 556 | 558 | -4 | -0.7% | 10,596,000 |
| 2011/05/31 | 545 | 566 | 545 | 562 | +12 | +2.2% | 10,414,000 |
| 2011/05/30 | 553 | 556 | 547 | 550 | -8 | -1.4% | 9,850,000 |
| 2011/05/27 | 559 | 562 | 554 | 558 | -7 | -1.2% | 10,571,000 |
| 2011/05/26 | 554 | 569 | 550 | 565 | +18 | +3.3% | 10,059,000 |
| 2011/05/25 | 555 | 556 | 544 | 547 | -8 | -1.4% | 5,501,000 |
| 2011/05/24 | 554 | 566 | 551 | 555 | -5 | -0.9% | 8,938,000 |
| 2011/05/23 | 575 | 578 | 552 | 560 | -21 | -3.6% | 11,162,000 |
| 2011/05/20 | 579 | 591 | 573 | 581 | +6 | +1% | 9,211,000 |
| 2011/05/19 | 583 | 585 | 575 | 575 | ±0 | ±0% | 7,572,000 |
| 2011/05/18 | 570 | 578 | 561 | 575 | +11 | +2% | 6,326,000 |
| 2011/05/17 | 567 | 572 | 555 | 564 | -4 | -0.7% | 8,873,000 |
| 2011/05/16 | 571 | 574 | 565 | 568 | -10 | -1.7% | 5,372,000 |
| 2011/05/13 | 584 | 585 | 565 | 578 | -8 | -1.4% | 9,278,000 |
| 2011/05/12 | 585 | 595 | 583 | 586 | -4 | -0.7% | 11,032,000 |
| 2011/05/11 | 597 | 600 | 586 | 590 | -7 | -1.2% | 17,016,000 |
| 2011/05/10 | 594 | 608 | 577 | 597 | +63 | +11.8% | 37,068,000 |
| 2011/05/09 | 540 | 540 | 528 | 534 | -5 | -0.9% | 4,228,000 |
| 2011/05/06 | 533 | 539 | 530 | 539 | -3 | -0.6% | 4,471,000 |
| 2011/05/02 | 539 | 543 | 535 | 542 | +14 | +2.7% | 4,339,000 |
3401～
3450
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
