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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,112 | 1,155 | 1,107 | 1,155 | +50 | +4.5% | 4,459,600 |
| 2025/07/02 | 1,080 | 1,114 | 1,075 | 1,105 | ±0 | ±0% | 3,074,300 |
| 2025/07/01 | 1,119.5 | 1,124 | 1,098.5 | 1,105 | -30 | -2.6% | 5,388,200 |
| 2025/06/30 | 1,152 | 1,187.5 | 1,130.5 | 1,135 | -5 | -0.4% | 8,756,800 |
| 2025/06/27 | 1,149 | 1,166 | 1,133 | 1,140 | +19 | +1.7% | 8,382,700 |
| 2025/06/26 | 1,108 | 1,127 | 1,093 | 1,121 | +24 | +2.2% | 5,293,400 |
| 2025/06/25 | 1,068.5 | 1,097 | 1,067.5 | 1,097 | +41.5 | +3.9% | 4,827,500 |
| 2025/06/24 | 1,045 | 1,067 | 1,042 | 1,055.5 | +27.5 | +2.7% | 3,361,400 |
| 2025/06/23 | 1,004 | 1,037.5 | 998.5 | 1,028 | +4.5 | +0.4% | 3,754,100 |
| 2025/06/20 | 996.1 | 1,023.5 | 993.1 | 1,023.5 | +27.6 | +2.8% | 4,403,600 |
| 2025/06/19 | 1,018 | 1,022 | 991.5 | 995.9 | -31.6 | -3.1% | 4,141,800 |
| 2025/06/18 | 1,010 | 1,028.5 | 1,008.5 | 1,027.5 | +10 | +1% | 2,787,100 |
| 2025/06/17 | 1,023.5 | 1,028.5 | 1,004 | 1,017.5 | +3 | +0.3% | 3,449,900 |
| 2025/06/16 | 1,020 | 1,031.5 | 1,009.5 | 1,014.5 | +5 | +0.5% | 2,910,300 |
| 2025/06/13 | 1,033.5 | 1,041 | 1,001 | 1,009.5 | -41.5 | -3.9% | 4,467,000 |
| 2025/06/12 | 1,051 | 1,079.5 | 1,041 | 1,051 | -43 | -3.9% | 6,061,600 |
| 2025/06/11 | 1,015 | 1,094 | 1,014 | 1,094 | +104 | +10.5% | 12,457,600 |
| 2025/06/10 | 989.8 | 1,023 | 986.7 | 990 | +8.2 | +0.8% | 4,770,100 |
| 2025/06/09 | 977 | 992 | 973 | 981.8 | +7.8 | +0.8% | 3,238,200 |
| 2025/06/06 | 945 | 976.4 | 944.7 | 974 | +24.9 | +2.6% | 4,559,700 |
| 2025/06/05 | 945 | 962.9 | 944.5 | 949.1 | -3.4 | -0.4% | 3,872,000 |
| 2025/06/04 | 943 | 960.5 | 942.5 | 952.5 | +3.1 | +0.3% | 3,248,400 |
| 2025/06/03 | 938 | 961.9 | 937 | 949.4 | +10.3 | +1.1% | 3,657,400 |
| 2025/06/02 | 968.8 | 978 | 939.1 | 939.1 | -43.6 | -4.4% | 5,170,200 |
| 2025/05/30 | 989.2 | 990.8 | 973.4 | 982.7 | -21.8 | -2.2% | 4,337,300 |
| 2025/05/29 | 997.7 | 1,028 | 996.7 | 1,004.5 | +15.8 | +1.6% | 5,099,600 |
| 2025/05/28 | 970 | 989.4 | 958.3 | 988.7 | +32 | +3.3% | 4,686,100 |
| 2025/05/27 | 949.7 | 956.7 | 942.4 | 956.7 | +10.5 | +1.1% | 3,160,000 |
| 2025/05/26 | 955.4 | 961.3 | 945.9 | 946.2 | -12.2 | -1.3% | 3,053,500 |
| 2025/05/23 | 955 | 973.9 | 953 | 958.4 | -7.8 | -0.8% | 4,105,500 |
1～
50
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「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 | 116,400円 | +10.9% | -57.3% | 1.80% | 67.83倍 | 0.69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 |
| 洋缶ＨＤ | 320,200円 | +4.1% | +27.8% | 3.56% | 10.74倍 | 0.74倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| ＬＩＸＩＬ | 179,200円 | +2.4% | +4.2% | 5.02% | 64.39倍 | 0.83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 |
| ニッパツ | 173,800円 | -0.2% | -8.6% | 3.80% | 8.80倍 | 0.86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 | 257,500円 | +5.1% | +11.7% | 2.87% | 15.88倍 | 1.61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
