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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 515 | 518 | 506 | 512 | -2 | -0.4% | 4,440,000 |
| 2010/11/30 | 520 | 530 | 511 | 514 | -6 | -1.2% | 7,691,000 |
| 2010/11/29 | 524 | 526 | 516 | 520 | +4 | +0.8% | 4,315,000 |
| 2010/11/26 | 520 | 522 | 512 | 516 | -5 | -1% | 3,197,000 |
| 2010/11/25 | 520 | 525 | 515 | 521 | +7 | +1.4% | 4,129,000 |
| 2010/11/24 | 509 | 520 | 508 | 514 | -6 | -1.2% | 5,661,000 |
| 2010/11/22 | 524 | 525 | 518 | 520 | +5 | +1% | 3,232,000 |
| 2010/11/19 | 517 | 522 | 513 | 515 | +4 | +0.8% | 6,075,000 |
| 2010/11/18 | 490 | 512 | 487 | 511 | +17 | +3.4% | 5,597,000 |
| 2010/11/17 | 496 | 499 | 492 | 494 | -10 | -2% | 5,517,000 |
| 2010/11/16 | 511 | 514 | 503 | 504 | -2 | -0.4% | 5,007,000 |
| 2010/11/15 | 505 | 508 | 502 | 506 | +4 | +0.8% | 2,994,000 |
| 2010/11/12 | 510 | 516 | 502 | 502 | -8 | -1.6% | 5,249,000 |
| 2010/11/11 | 518 | 519 | 508 | 510 | -7 | -1.4% | 6,237,000 |
| 2010/11/10 | 508 | 522 | 506 | 517 | +21 | +4.2% | 7,888,000 |
| 2010/11/09 | 508 | 508 | 495 | 496 | -15 | -2.9% | 7,419,000 |
| 2010/11/08 | 507 | 516 | 505 | 511 | +4 | +0.8% | 5,968,000 |
| 2010/11/05 | 495 | 512 | 492 | 507 | +28 | +5.8% | 9,710,000 |
| 2010/11/04 | 475 | 484 | 471 | 479 | +13 | +2.8% | 8,347,000 |
| 2010/11/02 | 455 | 469 | 453 | 466 | +5 | +1.1% | 6,824,000 |
| 2010/11/01 | 455 | 465 | 453 | 461 | +3 | +0.7% | 6,829,000 |
| 2010/10/29 | 463 | 468 | 454 | 458 | -10 | -2.1% | 5,738,000 |
| 2010/10/28 | 468 | 475 | 463 | 468 | -1 | -0.2% | 12,732,000 |
| 2010/10/27 | 458 | 471 | 454 | 469 | +26 | +5.9% | 14,921,000 |
| 2010/10/26 | 437 | 446 | 435 | 443 | ±0 | ±0% | 5,503,000 |
| 2010/10/25 | 446 | 449 | 441 | 443 | +3 | +0.7% | 4,732,000 |
| 2010/10/22 | 439 | 445 | 436 | 440 | -1 | -0.2% | 7,177,000 |
| 2010/10/21 | 452 | 454 | 437 | 441 | -10 | -2.2% | 5,693,000 |
| 2010/10/20 | 450 | 455 | 443 | 451 | -4 | -0.9% | 5,879,000 |
| 2010/10/19 | 450 | 459 | 450 | 455 | +6 | +1.3% | 2,946,000 |
| 2010/10/18 | 460 | 463 | 446 | 449 | -9 | -2% | 3,682,000 |
| 2010/10/15 | 464 | 464 | 455 | 458 | -6 | -1.3% | 4,092,000 |
| 2010/10/14 | 462 | 471 | 461 | 464 | +11 | +2.4% | 6,818,000 |
| 2010/10/13 | 462 | 465 | 452 | 453 | -1 | -0.2% | 4,539,000 |
| 2010/10/12 | 465 | 469 | 451 | 454 | -5 | -1.1% | 6,301,000 |
| 2010/10/08 | 453 | 461 | 452 | 459 | +13 | +2.9% | 9,406,000 |
| 2010/10/07 | 444 | 449 | 442 | 446 | -1 | -0.2% | 3,424,000 |
| 2010/10/06 | 441 | 449 | 441 | 447 | +11 | +2.5% | 4,782,000 |
| 2010/10/05 | 422 | 438 | 417 | 436 | +8 | +1.9% | 5,985,000 |
| 2010/10/04 | 432 | 439 | 426 | 428 | -4 | -0.9% | 3,624,000 |
| 2010/10/01 | 433 | 438 | 427 | 432 | +2 | +0.5% | 3,846,000 |
| 2010/09/30 | 448 | 448 | 428 | 430 | -16 | -3.6% | 5,747,000 |
| 2010/09/29 | 446 | 451 | 442 | 446 | +3 | +0.7% | 4,683,000 |
| 2010/09/28 | 438 | 451 | 436 | 443 | +3 | +0.7% | 4,497,000 |
| 2010/09/27 | 444 | 444 | 438 | 440 | +4 | +0.9% | 2,649,000 |
| 2010/09/24 | 436 | 443 | 431 | 436 | -8 | -1.8% | 6,668,000 |
| 2010/09/22 | 454 | 455 | 442 | 444 | -17 | -3.7% | 6,438,000 |
| 2010/09/21 | 464 | 471 | 457 | 461 | +2 | +0.4% | 6,380,000 |
| 2010/09/17 | 448 | 462 | 445 | 459 | +15 | +3.4% | 8,089,000 |
| 2010/09/16 | 446 | 447 | 438 | 444 | +4 | +0.9% | 4,803,000 |
3551～
3600
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
