ＳＵＭＣＯ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,386 | 1,457 | 1,384.5 | 1,444.5 | +119.5 | +9% | 11,803,500 |
| 2025/09/12 | 1,300 | 1,325 | 1,281.5 | 1,325 | +41.5 | +3.2% | 6,493,400 |
| 2025/09/11 | 1,251.5 | 1,283.5 | 1,250 | 1,283.5 | +45.5 | +3.7% | 3,735,600 |
| 2025/09/10 | 1,260.5 | 1,262 | 1,232.5 | 1,238 | -7.5 | -0.6% | 3,389,600 |
| 2025/09/09 | 1,291 | 1,292.5 | 1,245.5 | 1,245.5 | -43.5 | -3.4% | 3,641,200 |
| 2025/09/08 | 1,299.5 | 1,304.5 | 1,267.5 | 1,289 | +18.5 | +1.5% | 3,573,900 |
| 2025/09/05 | 1,235 | 1,278 | 1,233.5 | 1,270.5 | +54 | +4.4% | 6,567,000 |
| 2025/09/04 | 1,230 | 1,238.5 | 1,203 | 1,216.5 | -18.5 | -1.5% | 3,244,000 |
| 2025/09/03 | 1,207 | 1,251.5 | 1,205.5 | 1,235 | +6 | +0.5% | 3,186,100 |
| 2025/09/02 | 1,229 | 1,255 | 1,222.5 | 1,229 | +21.5 | +1.8% | 3,422,900 |
| 2025/09/01 | 1,218 | 1,220 | 1,194.5 | 1,207.5 | -39 | -3.1% | 3,638,000 |
| 2025/08/29 | 1,261.5 | 1,269 | 1,237 | 1,246.5 | -10 | -0.8% | 3,459,800 |
| 2025/08/28 | 1,236.5 | 1,256.5 | 1,230 | 1,256.5 | +11.5 | +0.9% | 2,369,100 |
| 2025/08/27 | 1,245 | 1,246.5 | 1,227 | 1,245 | -5.5 | -0.4% | 3,267,700 |
| 2025/08/26 | 1,259 | 1,274 | 1,246 | 1,250.5 | -5 | -0.4% | 3,492,400 |
| 2025/08/25 | 1,284 | 1,287 | 1,246 | 1,255.5 | +15 | +1.2% | 4,050,300 |
| 2025/08/22 | 1,219.5 | 1,251 | 1,214 | 1,240.5 | +27 | +2.2% | 4,725,200 |
| 2025/08/21 | 1,181 | 1,228.5 | 1,175 | 1,213.5 | +26.5 | +2.2% | 4,859,100 |
| 2025/08/20 | 1,247 | 1,252 | 1,186 | 1,187 | -50 | -4% | 5,787,500 |
| 2025/08/19 | 1,243 | 1,255 | 1,228.5 | 1,237 | -24 | -1.9% | 5,697,200 |
| 2025/08/18 | 1,228 | 1,276 | 1,221 | 1,261 | +60 | +5% | 6,425,800 |
| 2025/08/15 | 1,191.5 | 1,209 | 1,185 | 1,201 | +2 | +0.2% | 3,506,600 |
| 2025/08/14 | 1,205 | 1,211.5 | 1,193 | 1,199 | -14 | -1.2% | 3,814,200 |
| 2025/08/13 | 1,199.5 | 1,244 | 1,192.5 | 1,213 | +16.5 | +1.4% | 5,998,500 |
| 2025/08/12 | 1,210 | 1,222 | 1,194 | 1,196.5 | -21.5 | -1.8% | 5,159,600 |
| 2025/08/08 | 1,249 | 1,254 | 1,164 | 1,218 | +8 | +0.7% | 9,286,700 |
| 2025/08/07 | 1,182.5 | 1,210 | 1,166 | 1,210 | +10.5 | +0.9% | 5,834,300 |
| 2025/08/06 | 1,181 | 1,206 | 1,146 | 1,199.5 | +2 | +0.2% | 6,318,100 |
| 2025/08/05 | 1,171 | 1,207.5 | 1,168.5 | 1,197.5 | +20.5 | +1.7% | 4,859,200 |
| 2025/08/04 | 1,130 | 1,183.5 | 1,126 | 1,177 | +13 | +1.1% | 4,148,100 |
| 2025/08/01 | 1,150 | 1,174 | 1,141 | 1,164 | -33 | -2.8% | 4,448,100 |
| 2025/07/31 | 1,188 | 1,213 | 1,185.5 | 1,197 | +24 | +2% | 4,018,700 |
| 2025/07/30 | 1,175 | 1,178.5 | 1,149.5 | 1,173 | -7 | -0.6% | 5,275,500 |
| 2025/07/29 | 1,242 | 1,249 | 1,180 | 1,180 | -60.5 | -4.9% | 6,004,900 |
| 2025/07/28 | 1,230 | 1,250 | 1,198 | 1,240.5 | +6.5 | +0.5% | 4,673,300 |
| 2025/07/25 | 1,276.5 | 1,291 | 1,210 | 1,234 | -34 | -2.7% | 8,435,100 |
| 2025/07/24 | 1,257 | 1,276.5 | 1,250 | 1,268 | +4.5 | +0.4% | 5,935,600 |
| 2025/07/23 | 1,220 | 1,274 | 1,212.5 | 1,263.5 | +76.5 | +6.4% | 7,726,500 |
| 2025/07/22 | 1,218 | 1,218 | 1,180 | 1,187 | -10 | -0.8% | 3,536,100 |
| 2025/07/18 | 1,230 | 1,232 | 1,195.5 | 1,197 | -43 | -3.5% | 6,630,900 |
| 2025/07/17 | 1,156 | 1,250.5 | 1,154 | 1,240 | +81.5 | +7% | 10,757,900 |
| 2025/07/16 | 1,188.5 | 1,197 | 1,156.5 | 1,158.5 | -32.5 | -2.7% | 5,685,600 |
| 2025/07/15 | 1,169 | 1,203 | 1,167.5 | 1,191 | +19.5 | +1.7% | 4,943,600 |
| 2025/07/14 | 1,188 | 1,194 | 1,166 | 1,171.5 | -46.5 | -3.8% | 6,103,000 |
| 2025/07/11 | 1,174 | 1,220 | 1,162.5 | 1,218 | +67 | +5.8% | 10,015,200 |
| 2025/07/10 | 1,175 | 1,181 | 1,147 | 1,151 | -32 | -2.7% | 5,034,000 |
| 2025/07/09 | 1,165 | 1,193 | 1,155.5 | 1,183 | +64.5 | +5.8% | 8,698,400 |
| 2025/07/08 | 1,091 | 1,132 | 1,090 | 1,118.5 | +27.5 | +2.5% | 4,225,700 |
| 2025/07/07 | 1,112 | 1,124.5 | 1,090.5 | 1,091 | -27.5 | -2.5% | 3,271,300 |
| 2025/07/04 | 1,164 | 1,177.5 | 1,111.5 | 1,118.5 | -36.5 | -3.2% | 4,368,800 |
1～
50
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「ＳＵＭＣＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＵＭＣＯ | 144,400円 | +3.4% | -93.3% | 1.45% | - | 0.86倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
| ＬＩＸＩＬ | 194,000円 | +2.4% | +4.2% | 4.64% | 69.71倍 | 0.90倍 |
|
住宅設備最大手。トステム、ＩＮＡＸ等５社が統合。欧米に有力ブランド持つ海外事業テコ入れ |
| リンナイ | 370,600円 | +2.1% | +6.3% | 2.70% | 15.61倍 | 1.27倍 |
|
ガス器具トップ。給湯、厨房が２本柱。韓国、中国、米国、豪州など海外にも積極展開。好財務体質 |
| ニッパツ | 205,600円 | -0.2% | -8.6% | 3.21% | 10.46倍 | 1.03倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ用サスペンション（ＤＤＳ）も展開 |
| 文化シヤタ | 240,800円 | +5.1% | +11.7% | 3.07% | 14.73倍 | 1.50倍 |
|
シャッター２位。防災、遮熱シート等開発に熱心。保守・リフォーム事業強化。不二サッシへ出資 |
市場注目の銘柄
チャート関連のコラム
