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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 565 | 586 | 565 | 586 | +31 | +5.6% | 8,575,000 |
| 2010/06/18 | 547 | 557 | 547 | 555 | +15 | +2.8% | 6,417,000 |
| 2010/06/17 | 548 | 550 | 539 | 540 | -12 | -2.2% | 3,809,000 |
| 2010/06/16 | 550 | 554 | 544 | 552 | +14 | +2.6% | 4,578,000 |
| 2010/06/15 | 532 | 542 | 531 | 538 | +1 | +0.2% | 4,478,000 |
| 2010/06/14 | 527 | 537 | 526 | 537 | +20 | +3.9% | 4,706,000 |
| 2010/06/11 | 513 | 521 | 512 | 517 | +17 | +3.4% | 9,228,000 |
| 2010/06/10 | 499 | 501 | 490 | 500 | +5 | +1% | 4,874,000 |
| 2010/06/09 | 504 | 509 | 489 | 495 | -11 | -2.2% | 6,453,000 |
| 2010/06/08 | 500 | 516 | 500 | 506 | -1 | -0.2% | 6,792,000 |
| 2010/06/07 | 525 | 525 | 506 | 507 | -33 | -6.1% | 6,151,000 |
| 2010/06/04 | 536 | 549 | 536 | 540 | +6 | +1.1% | 6,775,000 |
| 2010/06/03 | 520 | 534 | 519 | 534 | +24 | +4.7% | 5,503,000 |
| 2010/06/02 | 507 | 529 | 504 | 510 | -1 | -0.2% | 8,126,000 |
| 2010/06/01 | 521 | 523 | 507 | 511 | -13 | -2.5% | 4,791,000 |
| 2010/05/31 | 517 | 530 | 514 | 524 | +6 | +1.2% | 7,807,000 |
| 2010/05/28 | 507 | 518 | 505 | 518 | +19 | +3.8% | 10,446,000 |
| 2010/05/27 | 484 | 500 | 483 | 499 | +7 | +1.4% | 9,142,000 |
| 2010/05/26 | 493 | 503 | 485 | 492 | +7 | +1.4% | 11,457,000 |
| 2010/05/25 | 509 | 512 | 480 | 485 | -32 | -6.2% | 10,449,000 |
| 2010/05/24 | 506 | 521 | 497 | 517 | +8 | +1.6% | 9,995,000 |
| 2010/05/21 | 500 | 514 | 493 | 509 | -10 | -1.9% | 12,979,000 |
| 2010/05/20 | 544 | 545 | 518 | 519 | -23 | -4.2% | 9,074,000 |
| 2010/05/19 | 540 | 548 | 530 | 542 | -16 | -2.9% | 10,484,000 |
| 2010/05/18 | 576 | 580 | 556 | 558 | -13 | -2.3% | 5,599,000 |
| 2010/05/17 | 593 | 595 | 565 | 571 | -32 | -5.3% | 8,338,000 |
| 2010/05/14 | 593 | 612 | 586 | 603 | +1 | +0.2% | 6,506,000 |
| 2010/05/13 | 595 | 603 | 586 | 602 | +20 | +3.4% | 6,492,000 |
| 2010/05/12 | 589 | 598 | 579 | 582 | -11 | -1.9% | 10,953,000 |
| 2010/05/11 | 592 | 623 | 585 | 593 | +22 | +3.9% | 20,895,000 |
| 2010/05/10 | 568 | 576 | 560 | 571 | +4 | +0.7% | 5,741,000 |
| 2010/05/07 | 577 | 581 | 555 | 567 | -30 | -5% | 11,053,000 |
| 2010/05/06 | 613 | 617 | 596 | 597 | -26 | -4.2% | 5,555,000 |
| 2010/04/30 | 615 | 630 | 606 | 623 | +7 | +1.1% | 6,207,000 |
| 2010/04/28 | 604 | 636 | 589 | 616 | +9 | +1.5% | 12,578,000 |
| 2010/04/27 | 590 | 609 | 587 | 607 | +20 | +3.4% | 8,930,000 |
| 2010/04/26 | 569 | 587 | 568 | 587 | +21 | +3.7% | 5,352,000 |
| 2010/04/23 | 563 | 568 | 555 | 566 | +4 | +0.7% | 4,627,000 |
| 2010/04/22 | 555 | 563 | 549 | 562 | +1 | +0.2% | 3,531,000 |
| 2010/04/21 | 546 | 562 | 545 | 561 | +24 | +4.5% | 5,086,000 |
| 2010/04/20 | 542 | 546 | 535 | 537 | -2 | -0.4% | 2,432,000 |
| 2010/04/19 | 552 | 552 | 538 | 539 | -22 | -3.9% | 4,650,000 |
| 2010/04/16 | 559 | 562 | 550 | 561 | +1 | +0.2% | 4,486,000 |
| 2010/04/15 | 556 | 562 | 552 | 560 | +13 | +2.4% | 3,313,000 |
| 2010/04/14 | 554 | 557 | 540 | 547 | -7 | -1.3% | 5,159,000 |
| 2010/04/13 | 559 | 559 | 548 | 554 | -9 | -1.6% | 2,371,000 |
| 2010/04/12 | 567 | 569 | 562 | 563 | +5 | +0.9% | 2,423,000 |
| 2010/04/09 | 550 | 559 | 550 | 558 | +8 | +1.5% | 4,309,000 |
| 2010/04/08 | 560 | 562 | 548 | 550 | -18 | -3.2% | 5,269,000 |
| 2010/04/07 | 569 | 572 | 562 | 568 | -7 | -1.2% | 3,231,000 |
3701～
3750
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
