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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 430 | 447 | 420 | 440 | +5 | +1.1% | 10,677,000 |
| 2010/09/14 | 442 | 444 | 433 | 435 | -6 | -1.4% | 4,517,000 |
| 2010/09/13 | 450 | 454 | 440 | 441 | -2 | -0.5% | 5,558,000 |
| 2010/09/10 | 430 | 445 | 426 | 443 | +21 | +5% | 12,125,000 |
| 2010/09/09 | 432 | 433 | 422 | 422 | -2 | -0.5% | 3,912,000 |
| 2010/09/08 | 434 | 434 | 420 | 424 | -16 | -3.6% | 5,494,000 |
| 2010/09/07 | 440 | 449 | 438 | 440 | -4 | -0.9% | 6,314,000 |
| 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 |
3601～
3650
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
