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 |
|---|---|---|---|---|---|---|---|
| 2023/05/10 | 1,909 | 1,916 | 1,900 | 1,905 | -21 | -1.1% | 4,024,500 |
| 2023/05/09 | 1,927 | 1,934 | 1,917 | 1,926 | +19 | +1% | 3,687,800 |
| 2023/05/08 | 1,925 | 1,926 | 1,895 | 1,907 | -6 | -0.3% | 3,788,500 |
| 2023/05/02 | 1,893 | 1,920 | 1,888 | 1,913 | +19 | +1% | 3,868,500 |
| 2023/05/01 | 1,889 | 1,898 | 1,874 | 1,894 | +29 | +1.6% | 4,400,900 |
| 2023/04/28 | 1,862 | 1,867 | 1,838 | 1,865 | +5 | +0.3% | 5,704,300 |
| 2023/04/27 | 1,856 | 1,865 | 1,839 | 1,860 | -1 | -0.1% | 4,096,700 |
| 2023/04/26 | 1,883 | 1,888 | 1,856 | 1,861 | -32 | -1.7% | 6,062,200 |
| 2023/04/25 | 1,915 | 1,922 | 1,893 | 1,893 | -17 | -0.9% | 3,790,800 |
| 2023/04/24 | 1,922 | 1,933 | 1,905 | 1,910 | -15 | -0.8% | 3,073,000 |
| 2023/04/21 | 1,925 | 1,957 | 1,922 | 1,925 | +6 | +0.3% | 5,264,300 |
| 2023/04/20 | 1,907 | 1,930 | 1,905 | 1,919 | +12 | +0.6% | 3,532,900 |
| 2023/04/19 | 1,917 | 1,932 | 1,906 | 1,907 | -2 | -0.1% | 2,939,900 |
| 2023/04/18 | 1,920 | 1,924 | 1,905 | 1,909 | -14 | -0.7% | 3,775,800 |
| 2023/04/17 | 1,927 | 1,933 | 1,918 | 1,923 | +3 | +0.2% | 2,144,800 |
| 2023/04/14 | 1,933 | 1,933 | 1,907 | 1,920 | -3 | -0.2% | 3,028,600 |
| 2023/04/13 | 1,927 | 1,927 | 1,912 | 1,923 | -14 | -0.7% | 3,225,800 |
| 2023/04/12 | 1,932 | 1,942 | 1,926 | 1,937 | -3 | -0.2% | 2,611,300 |
| 2023/04/11 | 1,926 | 1,948 | 1,924 | 1,940 | +42 | +2.2% | 4,016,600 |
| 2023/04/10 | 1,910 | 1,916 | 1,892 | 1,898 | -3 | -0.2% | 2,715,000 |
| 2023/04/07 | 1,891 | 1,914 | 1,891 | 1,901 | +11 | +0.6% | 3,447,300 |
| 2023/04/06 | 1,902 | 1,904 | 1,876 | 1,890 | -42 | -2.2% | 5,737,200 |
| 2023/04/05 | 1,928 | 1,942 | 1,919 | 1,932 | -21 | -1.1% | 4,912,800 |
| 2023/04/04 | 1,981 | 1,993 | 1,951 | 1,953 | -28 | -1.4% | 4,379,000 |
| 2023/04/03 | 1,999 | 1,999 | 1,972 | 1,981 | ±0 | ±0% | 3,585,400 |
| 2023/03/31 | 1,981 | 2,005 | 1,967 | 1,981 | +23 | +1.2% | 5,488,900 |
| 2023/03/30 | 1,974 | 1,977 | 1,951 | 1,958 | +10 | +0.5% | 3,555,900 |
| 2023/03/29 | 1,930 | 1,950 | 1,924 | 1,948 | ±0 | ±0% | 4,244,500 |
| 2023/03/28 | 1,950 | 1,962 | 1,933 | 1,948 | ±0 | ±0% | 2,854,200 |
| 2023/03/27 | 1,952 | 1,956 | 1,938 | 1,948 | -6 | -0.3% | 2,946,900 |
| 2023/03/24 | 1,930 | 1,976 | 1,928 | 1,954 | +43 | +2.3% | 6,210,500 |
| 2023/03/23 | 1,883 | 1,911 | 1,872 | 1,911 | +30 | +1.6% | 3,206,900 |
| 2023/03/22 | 1,899 | 1,903 | 1,879 | 1,881 | -5 | -0.3% | 3,891,500 |
| 2023/03/20 | 1,932 | 1,933 | 1,883 | 1,886 | -37 | -1.9% | 4,006,900 |
| 2023/03/17 | 1,905 | 1,925 | 1,891 | 1,923 | +28 | +1.5% | 4,449,200 |
| 2023/03/16 | 1,861 | 1,904 | 1,860 | 1,895 | -3 | -0.2% | 3,774,800 |
| 2023/03/15 | 1,920 | 1,924 | 1,893 | 1,898 | +9 | +0.5% | 4,449,000 |
| 2023/03/14 | 1,902 | 1,906 | 1,874 | 1,889 | -35 | -1.8% | 3,782,700 |
| 2023/03/13 | 1,903 | 1,927 | 1,898 | 1,924 | -8 | -0.4% | 3,289,300 |
| 2023/03/10 | 1,913 | 1,949 | 1,911 | 1,932 | -11 | -0.6% | 4,032,400 |
| 2023/03/09 | 1,962 | 1,965 | 1,939 | 1,943 | +9 | +0.5% | 3,039,000 |
| 2023/03/08 | 1,925 | 1,936 | 1,918 | 1,934 | -6 | -0.3% | 3,396,900 |
| 2023/03/07 | 1,928 | 1,941 | 1,925 | 1,940 | -9 | -0.5% | 3,381,000 |
| 2023/03/06 | 1,916 | 1,949 | 1,913 | 1,949 | +54 | +2.8% | 4,681,900 |
| 2023/03/03 | 1,906 | 1,907 | 1,887 | 1,895 | +7 | +0.4% | 3,096,200 |
| 2023/03/02 | 1,912 | 1,919 | 1,885 | 1,888 | -14 | -0.7% | 4,437,300 |
| 2023/03/01 | 1,879 | 1,906 | 1,878 | 1,902 | +23 | +1.2% | 3,651,000 |
| 2023/02/28 | 1,885 | 1,894 | 1,871 | 1,879 | +4 | +0.2% | 3,864,300 |
| 2023/02/27 | 1,850 | 1,877 | 1,848 | 1,875 | -6 | -0.3% | 4,236,200 |
| 2023/02/24 | 1,854 | 1,898 | 1,853 | 1,881 | +35 | +1.9% | 5,921,200 |
551～
600
件表示中 / 3756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 | 119,700円 | +10.9% | -57.3% | 1.75% | 69.75倍 | 0.71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 | 318,500円 | +4.1% | +27.8% | 3.58% | 10.59倍 | 0.73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 | 178,800円 | +2.4% | +4.2% | 5.03% | 64.25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 | 173,600円 | -0.2% | -8.6% | 3.80% | 8.79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 | 264,200円 | +5.1% | +11.7% | 2.80% | 16.22倍 | 1.65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
