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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 2,010 | 2,025 | 2,009 | 2,023 | +19 | +0.9% | 3,104,400 |
| 2022/12/08 | 2,012 | 2,017 | 1,991 | 2,004 | -6 | -0.3% | 3,587,400 |
| 2022/12/07 | 2,033 | 2,039 | 2,010 | 2,010 | -28 | -1.4% | 3,466,800 |
| 2022/12/06 | 2,000 | 2,042 | 1,996 | 2,038 | +13 | +0.6% | 3,208,600 |
| 2022/12/05 | 2,040 | 2,045 | 2,023 | 2,025 | -24 | -1.2% | 3,178,900 |
| 2022/12/02 | 2,058 | 2,058 | 2,040 | 2,049 | -24 | -1.2% | 3,828,000 |
| 2022/12/01 | 2,073 | 2,081 | 2,059 | 2,073 | +50 | +2.5% | 5,583,600 |
| 2022/11/30 | 2,025 | 2,031 | 2,006 | 2,023 | -20 | -1% | 6,094,000 |
| 2022/11/29 | 2,040 | 2,052 | 2,030 | 2,043 | -17 | -0.8% | 4,046,500 |
| 2022/11/28 | 2,081 | 2,085 | 2,050 | 2,060 | -39 | -1.9% | 4,731,100 |
| 2022/11/25 | 2,098 | 2,102 | 2,081 | 2,099 | -6 | -0.3% | 3,186,600 |
| 2022/11/24 | 2,095 | 2,112 | 2,083 | 2,105 | +50 | +2.4% | 4,650,300 |
| 2022/11/22 | 2,060 | 2,063 | 2,045 | 2,055 | -6 | -0.3% | 4,052,000 |
| 2022/11/21 | 2,056 | 2,067 | 2,042 | 2,061 | +31 | +1.5% | 5,299,400 |
| 2022/11/18 | 2,070 | 2,072 | 2,024 | 2,030 | -27 | -1.3% | 6,773,600 |
| 2022/11/17 | 2,045 | 2,074 | 2,033 | 2,057 | -51 | -2.4% | 8,234,500 |
| 2022/11/16 | 2,081 | 2,114 | 2,055 | 2,108 | +9 | +0.4% | 7,851,700 |
| 2022/11/15 | 2,066 | 2,107 | 2,040 | 2,099 | +63 | +3.1% | 6,525,500 |
| 2022/11/14 | 2,097 | 2,102 | 2,030 | 2,036 | -42 | -2% | 6,468,500 |
| 2022/11/11 | 2,092 | 2,118 | 2,074 | 2,078 | +64 | +3.2% | 11,492,900 |
| 2022/11/10 | 2,002 | 2,021 | 1,989 | 2,014 | -8 | -0.4% | 5,843,100 |
| 2022/11/09 | 2,015 | 2,067 | 2,002 | 2,022 | +57 | +2.9% | 16,459,800 |
| 2022/11/08 | 1,930 | 1,966 | 1,926 | 1,965 | +44 | +2.3% | 7,972,500 |
| 2022/11/07 | 1,896 | 1,938 | 1,890 | 1,921 | +57 | +3.1% | 7,458,900 |
| 2022/11/04 | 1,855 | 1,870 | 1,838 | 1,864 | -29 | -1.5% | 4,796,900 |
| 2022/11/02 | 1,904 | 1,912 | 1,880 | 1,893 | -11 | -0.6% | 3,690,200 |
| 2022/11/01 | 1,890 | 1,905 | 1,867 | 1,904 | +15 | +0.8% | 3,337,600 |
| 2022/10/31 | 1,883 | 1,908 | 1,880 | 1,889 | +29 | +1.6% | 6,962,000 |
| 2022/10/28 | 1,872 | 1,879 | 1,848 | 1,860 | -23 | -1.2% | 6,414,700 |
| 2022/10/27 | 1,872 | 1,886 | 1,864 | 1,883 | +11 | +0.6% | 2,207,800 |
| 2022/10/26 | 1,866 | 1,879 | 1,859 | 1,872 | -6 | -0.3% | 2,950,800 |
| 2022/10/25 | 1,875 | 1,887 | 1,858 | 1,878 | +17 | +0.9% | 3,548,300 |
| 2022/10/24 | 1,867 | 1,899 | 1,860 | 1,861 | +20 | +1.1% | 4,308,400 |
| 2022/10/21 | 1,839 | 1,865 | 1,835 | 1,841 | +7 | +0.4% | 4,174,300 |
| 2022/10/20 | 1,848 | 1,849 | 1,816 | 1,834 | -13 | -0.7% | 3,836,500 |
| 2022/10/19 | 1,826 | 1,856 | 1,817 | 1,847 | +10 | +0.5% | 3,156,100 |
| 2022/10/18 | 1,829 | 1,843 | 1,810 | 1,837 | +21 | +1.2% | 4,564,900 |
| 2022/10/17 | 1,796 | 1,820 | 1,788 | 1,816 | ±0 | ±0% | 4,371,400 |
| 2022/10/14 | 1,810 | 1,822 | 1,782 | 1,816 | +46 | +2.6% | 6,732,300 |
| 2022/10/13 | 1,746 | 1,779 | 1,735 | 1,770 | +28 | +1.6% | 5,016,800 |
| 2022/10/12 | 1,768 | 1,778 | 1,720 | 1,742 | -44 | -2.5% | 7,317,300 |
| 2022/10/11 | 1,775 | 1,797 | 1,755 | 1,786 | -36 | -2% | 7,431,800 |
| 2022/10/07 | 1,801 | 1,835 | 1,790 | 1,822 | -14 | -0.8% | 4,386,600 |
| 2022/10/06 | 1,815 | 1,850 | 1,812 | 1,836 | +32 | +1.8% | 4,374,900 |
| 2022/10/05 | 1,819 | 1,822 | 1,786 | 1,804 | +9 | +0.5% | 4,478,700 |
| 2022/10/04 | 1,809 | 1,812 | 1,784 | 1,795 | +33 | +1.9% | 5,177,800 |
| 2022/10/03 | 1,680 | 1,765 | 1,680 | 1,762 | +74 | +4.4% | 6,911,800 |
| 2022/09/30 | 1,740 | 1,741 | 1,677 | 1,688 | -70 | -4% | 7,166,900 |
| 2022/09/29 | 1,771 | 1,784 | 1,745 | 1,758 | +9 | +0.5% | 4,034,700 |
| 2022/09/28 | 1,767 | 1,805 | 1,728 | 1,749 | -19 | -1.1% | 5,737,000 |
651～
700
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
