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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 1,775 | 1,790 | 1,760 | 1,768 | -6 | -0.3% | 3,862,300 |
| 2022/09/26 | 1,802 | 1,805 | 1,774 | 1,774 | -67 | -3.6% | 6,728,100 |
| 2022/09/22 | 1,830 | 1,844 | 1,816 | 1,841 | -3 | -0.2% | 3,507,900 |
| 2022/09/21 | 1,850 | 1,875 | 1,842 | 1,844 | -9 | -0.5% | 3,339,500 |
| 2022/09/20 | 1,875 | 1,892 | 1,853 | 1,853 | -14 | -0.7% | 4,489,900 |
| 2022/09/16 | 1,903 | 1,908 | 1,863 | 1,867 | -56 | -2.9% | 5,666,800 |
| 2022/09/15 | 1,925 | 1,932 | 1,916 | 1,923 | +2 | +0.1% | 2,186,300 |
| 2022/09/14 | 1,895 | 1,930 | 1,882 | 1,921 | -58 | -2.9% | 5,960,000 |
| 2022/09/13 | 1,951 | 1,985 | 1,948 | 1,979 | +25 | +1.3% | 3,691,000 |
| 2022/09/12 | 1,967 | 1,974 | 1,952 | 1,954 | +13 | +0.7% | 2,688,800 |
| 2022/09/09 | 1,932 | 1,949 | 1,929 | 1,941 | +7 | +0.4% | 2,551,600 |
| 2022/09/08 | 1,935 | 1,936 | 1,912 | 1,934 | +25 | +1.3% | 3,104,800 |
| 2022/09/07 | 1,919 | 1,928 | 1,898 | 1,909 | -9 | -0.5% | 3,235,000 |
| 2022/09/06 | 1,901 | 1,949 | 1,898 | 1,918 | +24 | +1.3% | 3,374,400 |
| 2022/09/05 | 1,877 | 1,895 | 1,868 | 1,894 | +17 | +0.9% | 2,650,600 |
| 2022/09/02 | 1,888 | 1,896 | 1,870 | 1,877 | -8 | -0.4% | 2,928,000 |
| 2022/09/01 | 1,903 | 1,914 | 1,885 | 1,885 | -25 | -1.3% | 3,002,500 |
| 2022/08/31 | 1,890 | 1,914 | 1,880 | 1,910 | +6 | +0.3% | 3,500,300 |
| 2022/08/30 | 1,910 | 1,920 | 1,896 | 1,904 | -11 | -0.6% | 4,089,700 |
| 2022/08/29 | 1,886 | 1,919 | 1,877 | 1,915 | -51 | -2.6% | 4,316,600 |
| 2022/08/26 | 1,956 | 1,983 | 1,954 | 1,966 | +29 | +1.5% | 4,404,400 |
| 2022/08/25 | 1,933 | 1,942 | 1,917 | 1,937 | +7 | +0.4% | 2,339,900 |
| 2022/08/24 | 1,943 | 1,958 | 1,926 | 1,930 | +13 | +0.7% | 3,053,200 |
| 2022/08/23 | 1,905 | 1,926 | 1,905 | 1,917 | -16 | -0.8% | 2,538,000 |
| 2022/08/22 | 1,903 | 1,935 | 1,903 | 1,933 | -10 | -0.5% | 2,338,700 |
| 2022/08/19 | 1,957 | 1,959 | 1,939 | 1,943 | +5 | +0.3% | 2,843,200 |
| 2022/08/18 | 1,922 | 1,941 | 1,913 | 1,938 | -10 | -0.5% | 2,684,800 |
| 2022/08/17 | 1,941 | 1,952 | 1,921 | 1,948 | +7 | +0.4% | 3,018,700 |
| 2022/08/16 | 1,944 | 1,956 | 1,938 | 1,941 | -5 | -0.3% | 2,394,800 |
| 2022/08/15 | 1,942 | 1,964 | 1,935 | 1,946 | +26 | +1.4% | 3,480,900 |
| 2022/08/12 | 1,907 | 1,933 | 1,906 | 1,920 | +36 | +1.9% | 4,206,000 |
| 2022/08/10 | 1,885 | 1,895 | 1,860 | 1,884 | -66 | -3.4% | 7,153,900 |
| 2022/08/09 | 1,950 | 1,956 | 1,922 | 1,950 | -23 | -1.2% | 4,693,600 |
| 2022/08/08 | 1,948 | 1,983 | 1,948 | 1,973 | +23 | +1.2% | 4,211,000 |
| 2022/08/05 | 1,937 | 1,963 | 1,920 | 1,950 | +67 | +3.6% | 10,553,600 |
| 2022/08/04 | 1,895 | 1,906 | 1,881 | 1,883 | +23 | +1.2% | 5,984,100 |
| 2022/08/03 | 1,860 | 1,866 | 1,834 | 1,860 | +10 | +0.5% | 3,091,600 |
| 2022/08/02 | 1,869 | 1,871 | 1,839 | 1,850 | -16 | -0.9% | 3,315,800 |
| 2022/08/01 | 1,858 | 1,874 | 1,851 | 1,866 | +18 | +1% | 3,098,200 |
| 2022/07/29 | 1,860 | 1,871 | 1,834 | 1,848 | -3 | -0.2% | 3,270,600 |
| 2022/07/28 | 1,875 | 1,892 | 1,838 | 1,851 | +8 | +0.4% | 4,898,800 |
| 2022/07/27 | 1,808 | 1,846 | 1,808 | 1,843 | +33 | +1.8% | 2,902,400 |
| 2022/07/26 | 1,810 | 1,819 | 1,805 | 1,810 | -9 | -0.5% | 2,556,000 |
| 2022/07/25 | 1,817 | 1,824 | 1,807 | 1,819 | -13 | -0.7% | 2,044,400 |
| 2022/07/22 | 1,830 | 1,838 | 1,812 | 1,832 | ±0 | ±0% | 3,130,700 |
| 2022/07/21 | 1,827 | 1,834 | 1,811 | 1,832 | +19 | +1% | 3,666,000 |
| 2022/07/20 | 1,809 | 1,836 | 1,803 | 1,813 | +44 | +2.5% | 5,281,400 |
| 2022/07/19 | 1,763 | 1,775 | 1,754 | 1,769 | +9 | +0.5% | 2,547,000 |
| 2022/07/15 | 1,786 | 1,791 | 1,746 | 1,760 | -9 | -0.5% | 2,767,400 |
| 2022/07/14 | 1,745 | 1,783 | 1,741 | 1,769 | +27 | +1.5% | 3,808,700 |
701～
750
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
