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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 948 | 970.5 | 943.9 | 966.2 | -5.4 | -0.6% | 5,033,300 |
| 2025/05/21 | 968.8 | 988.9 | 963.9 | 971.6 | +1.7 | +0.2% | 4,279,000 |
| 2025/05/20 | 973.4 | 982.8 | 954.8 | 969.9 | +5.6 | +0.6% | 5,447,800 |
| 2025/05/19 | 981.2 | 988.7 | 963.3 | 964.3 | -31.9 | -3.2% | 4,658,000 |
| 2025/05/16 | 1,003 | 1,011.5 | 986 | 996.2 | -16.3 | -1.6% | 3,756,800 |
| 2025/05/15 | 977.5 | 1,013.5 | 972 | 1,012.5 | +11.5 | +1.1% | 4,355,900 |
| 2025/05/14 | 1,015 | 1,019.5 | 976.6 | 1,001 | -5 | -0.5% | 5,360,500 |
| 2025/05/13 | 1,045.5 | 1,059 | 1,002 | 1,006 | -4 | -0.4% | 5,791,500 |
| 2025/05/12 | 980 | 1,010 | 957.3 | 1,010 | +36.1 | +3.7% | 6,932,400 |
| 2025/05/09 | 949.9 | 992.5 | 939 | 973.9 | -20.2 | -2% | 9,257,500 |
| 2025/05/08 | 978 | 998.9 | 970 | 994.1 | +20.9 | +2.1% | 6,710,900 |
| 2025/05/07 | 1,006 | 1,010 | 973.2 | 973.2 | -27.8 | -2.8% | 6,488,000 |
| 2025/05/02 | 986 | 1,007 | 984.7 | 1,001 | +13.4 | +1.4% | 3,342,500 |
| 2025/05/01 | 977.7 | 990.7 | 971.1 | 987.6 | +3.6 | +0.4% | 6,165,100 |
| 2025/04/30 | 984 | 994.3 | 976 | 984 | -12.3 | -1.2% | 5,481,400 |
| 2025/04/28 | 1,012.5 | 1,017 | 989.7 | 996.3 | -0.8 | -0.1% | 5,070,000 |
| 2025/04/25 | 993 | 1,007 | 988.4 | 997.1 | +35.8 | +3.7% | 5,867,800 |
| 2025/04/24 | 970.8 | 984 | 961.2 | 961.3 | +20.5 | +2.2% | 7,023,500 |
| 2025/04/23 | 943.4 | 950.5 | 929.1 | 940.8 | +22.2 | +2.4% | 5,608,200 |
| 2025/04/22 | 906 | 926.4 | 905.7 | 918.6 | +12.6 | +1.4% | 3,999,200 |
| 2025/04/21 | 897.8 | 915.5 | 882.8 | 906 | +13.1 | +1.5% | 4,257,900 |
| 2025/04/18 | 901.3 | 908.7 | 886.8 | 892.9 | -8.2 | -0.9% | 3,806,400 |
| 2025/04/17 | 860 | 902.7 | 860 | 901.1 | +44.9 | +5.2% | 6,167,600 |
| 2025/04/16 | 901 | 904.1 | 856.2 | 856.2 | -54.2 | -6% | 5,353,100 |
| 2025/04/15 | 893.7 | 920.9 | 891.1 | 910.4 | +19 | +2.1% | 5,457,000 |
| 2025/04/14 | 890.6 | 913.7 | 885.4 | 891.4 | +26.9 | +3.1% | 5,602,000 |
| 2025/04/11 | 830 | 872.2 | 819.8 | 864.5 | -8.3 | -1% | 7,408,600 |
| 2025/04/10 | 898.6 | 903.4 | 869.2 | 872.8 | +94.2 | +12.1% | 7,873,900 |
| 2025/04/09 | 792.9 | 794.4 | 767.5 | 778.6 | -56.5 | -6.8% | 8,248,900 |
| 2025/04/08 | 800 | 852.9 | 800 | 835.1 | +87.2 | +11.7% | 8,649,800 |
| 2025/04/07 | 777.3 | 780.5 | 745.5 | 747.9 | -140 | -15.8% | 10,902,900 |
| 2025/04/04 | 927.2 | 937.5 | 858.5 | 887.9 | -84.3 | -8.7% | 14,386,100 |
| 2025/04/03 | 954.5 | 979.6 | 946.2 | 972.2 | -42.3 | -4.2% | 10,545,800 |
| 2025/04/02 | 1,017 | 1,024.5 | 1,006.5 | 1,014.5 | -14 | -1.4% | 5,229,100 |
1～
50
件表示中 / 3720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 | 100,900円 | +10.9% | -57.3% | 2.08% | 58.80倍 | 0.60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 | 282,200円 | +4.1% | +27.8% | 4.04% | 9.55倍 | 0.66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 |
| ニッパツ | 158,600円 | -0.2% | -8.6% | 4.16% | 8.03倍 | 0.79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 | 226,100円 | +5.1% | +11.7% | 3.27% | 13.99倍 | 1.42倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
| トーカロ | 183,200円 | +5.1% | +3.5% | 3.82% | 13.08倍 | 1.80倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
市場注目の銘柄
チャート関連のコラム
