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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/06/25 | 554 | 556 | 540 | 544 | -24 | -4.2% | 6,038,000 |
| 2010/06/24 | 562 | 576 | 562 | 568 | +5 | +0.9% | 3,686,000 |
| 2010/06/23 | 560 | 571 | 559 | 563 | -6 | -1.1% | 5,847,000 |
| 2010/06/22 | 584 | 595 | 565 | 569 | -17 | -2.9% | 10,446,000 |
3651～
3700
件表示中 / 3754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 | 340,900円 | +1.8% | +7.8% | 3.67% | 14.63倍 | 0.64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 | 563,000円 | +1.1% | +26.2% | 0.00% | 25.85倍 | 2.82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 |
| オルガノ | 936,000円 | +7.2% | +1.1% | 1.82% | 17.78倍 | 3.56倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| ジェイテクト | 130,400円 | -6.1% | +45.7% | 4.60% | 20.75倍 | 0.56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 |
| 三浦工 | 309,700円 | +8.0% | +24.5% | 2.16% | 13.52倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
