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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 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 |
| 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 |
3651～
3700
件表示中 / 3784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 | 345,900円 | -2.0% | -10.5% | 3.61% | 16.63倍 | 0.67倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
| フジテック | 566,300円 | +1.1% | +26.2% | 0.00% | 26.00倍 | 2.84倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| ＤＭＧ森精 | 299,100円 | -5.7% | -16.5% | 3.51% | 21.20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Ｅ＆Ｓ | 408,500円 | +7.9% | -17.1% | 0.73% | 20.61倍 | 2.42倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| 日精工 | 80,000円 | -4.6% | -24.3% | 4.25% | 55.87倍 | 0.60倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
市場注目の銘柄
チャート関連のコラム
