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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 2,201.5 | 2,245 | 2,195 | 2,201.5 | -45 | -2% | 5,372,800 |
| 2024/02/20 | 2,218 | 2,264 | 2,199 | 2,246.5 | +36.5 | +1.7% | 5,918,000 |
| 2024/02/19 | 2,227 | 2,245 | 2,194 | 2,210 | -29.5 | -1.3% | 5,708,500 |
| 2024/02/16 | 2,385 | 2,385 | 2,195 | 2,239.5 | -124 | -5.2% | 17,111,100 |
| 2024/02/15 | 2,178 | 2,398.5 | 2,172 | 2,363.5 | +85.5 | +3.8% | 20,386,200 |
| 2024/02/14 | 2,259.5 | 2,297.5 | 2,250.5 | 2,278 | -31.5 | -1.4% | 5,797,000 |
| 2024/02/13 | 2,323.5 | 2,336 | 2,256.5 | 2,309.5 | -16 | -0.7% | 8,284,800 |
| 2024/02/09 | 2,290 | 2,339 | 2,282 | 2,325.5 | +48.5 | +2.1% | 5,863,900 |
| 2024/02/08 | 2,262.5 | 2,306.5 | 2,238 | 2,277 | +17 | +0.8% | 5,629,500 |
| 2024/02/07 | 2,257 | 2,295 | 2,244.5 | 2,260 | +20 | +0.9% | 4,972,800 |
| 2024/02/06 | 2,259 | 2,271 | 2,240 | 2,240 | -2.5 | -0.1% | 3,458,400 |
| 2024/02/05 | 2,288 | 2,297.5 | 2,240 | 2,242.5 | -10.5 | -0.5% | 3,805,000 |
| 2024/02/02 | 2,244.5 | 2,278 | 2,241.5 | 2,253 | +30 | +1.3% | 4,057,700 |
| 2024/02/01 | 2,234.5 | 2,247 | 2,198.5 | 2,223 | -33 | -1.5% | 5,802,100 |
| 2024/01/31 | 2,226.5 | 2,262 | 2,222.5 | 2,256 | -20.5 | -0.9% | 3,860,500 |
| 2024/01/30 | 2,302.5 | 2,302.5 | 2,262 | 2,276.5 | +18.5 | +0.8% | 4,892,000 |
| 2024/01/29 | 2,222.5 | 2,273.5 | 2,215.5 | 2,258 | -14.5 | -0.6% | 5,953,500 |
| 2024/01/26 | 2,234.5 | 2,299.5 | 2,222.5 | 2,272.5 | -108 | -4.5% | 11,429,500 |
| 2024/01/25 | 2,421.5 | 2,424 | 2,352 | 2,380.5 | -27.5 | -1.1% | 7,209,600 |
| 2024/01/24 | 2,424 | 2,424 | 2,377 | 2,408 | -6 | -0.2% | 4,727,400 |
| 2024/01/23 | 2,448 | 2,452 | 2,402.5 | 2,414 | -56 | -2.3% | 7,486,800 |
| 2024/01/22 | 2,495 | 2,521 | 2,465 | 2,470 | +21 | +0.9% | 7,002,600 |
| 2024/01/19 | 2,450 | 2,488 | 2,419 | 2,449 | +120.5 | +5.2% | 12,621,100 |
| 2024/01/18 | 2,310.5 | 2,366.5 | 2,310 | 2,328.5 | +1.5 | +0.1% | 6,038,400 |
| 2024/01/17 | 2,360 | 2,430.5 | 2,327 | 2,327 | +1 | ±0% | 10,896,500 |
| 2024/01/16 | 2,308 | 2,359 | 2,301 | 2,326 | +16.5 | +0.7% | 6,157,500 |
| 2024/01/15 | 2,297 | 2,338 | 2,294 | 2,309.5 | +26.5 | +1.2% | 6,511,400 |
| 2024/01/12 | 2,218.5 | 2,285 | 2,205 | 2,283 | +111.5 | +5.1% | 10,387,800 |
| 2024/01/11 | 2,129.5 | 2,181 | 2,122 | 2,171.5 | +63 | +3% | 6,307,700 |
| 2024/01/10 | 2,090 | 2,119 | 2,079 | 2,108.5 | +19 | +0.9% | 4,929,900 |
| 2024/01/09 | 2,103.5 | 2,112.5 | 2,077.5 | 2,089.5 | +31 | +1.5% | 4,569,600 |
| 2024/01/05 | 2,088 | 2,093 | 2,046.5 | 2,058.5 | -32 | -1.5% | 5,093,500 |
| 2024/01/04 | 2,086 | 2,095 | 2,067 | 2,090.5 | -24 | -1.1% | 3,768,600 |
| 2023/12/29 | 2,105.5 | 2,116 | 2,097.5 | 2,114.5 | -4.5 | -0.2% | 2,330,800 |
| 2023/12/28 | 2,111 | 2,130 | 2,107.5 | 2,119 | -17 | -0.8% | 2,093,900 |
| 2023/12/27 | 2,152 | 2,165 | 2,122.5 | 2,136 | -5 | -0.2% | 3,801,400 |
| 2023/12/26 | 2,140 | 2,144 | 2,132.5 | 2,141 | ±0 | ±0% | 1,956,400 |
| 2023/12/25 | 2,151 | 2,157.5 | 2,123 | 2,141 | -3.5 | -0.2% | 2,229,400 |
| 2023/12/22 | 2,182 | 2,186.5 | 2,143.5 | 2,144.5 | +5.5 | +0.3% | 3,307,400 |
| 2023/12/21 | 2,162 | 2,171 | 2,135 | 2,139 | -47 | -2.2% | 3,101,900 |
| 2023/12/20 | 2,200.5 | 2,213.5 | 2,175 | 2,186 | ±0 | ±0% | 3,347,600 |
| 2023/12/19 | 2,188 | 2,215 | 2,172.5 | 2,186 | -7 | -0.3% | 4,026,600 |
| 2023/12/18 | 2,188 | 2,204.5 | 2,173.5 | 2,193 | +5 | +0.2% | 3,261,900 |
| 2023/12/15 | 2,159 | 2,206 | 2,157 | 2,188 | +40.5 | +1.9% | 6,129,600 |
| 2023/12/14 | 2,200 | 2,269.5 | 2,147.5 | 2,147.5 | +31 | +1.5% | 12,371,500 |
| 2023/12/13 | 2,098.5 | 2,142 | 2,095 | 2,116.5 | +41 | +2% | 4,987,200 |
| 2023/12/12 | 2,100 | 2,120 | 2,067.5 | 2,075.5 | +25 | +1.2% | 6,217,500 |
| 2023/12/11 | 2,068 | 2,079.5 | 2,042.5 | 2,050.5 | +7.5 | +0.4% | 3,474,100 |
| 2023/12/08 | 2,035 | 2,068 | 2,033 | 2,043 | -8.5 | -0.4% | 5,161,800 |
| 2023/12/07 | 2,069 | 2,077.5 | 2,038 | 2,051.5 | -34.5 | -1.7% | 4,918,200 |
51～
100
件表示中 / 3450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 | 239,100円 | +8.0% | -3.6% | 2.30% | 20.91倍 | 1.46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 |
| 三和ＨＤ | 266,800円 | +2.0% | +11.8% | 2.17% | 14.60倍 | 2.14倍 |
|
重量、軽量シャッターともに国内首位。欧米はＭ＆Ａで事業拡大。非シャッター分野を強化中 |
| ＬＩＸＩＬ | 179,300円 | +5.9% | +125.1% | 5.02% | 64.36倍 | 0.80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 |
| リンナイ | 372,800円 | +3.5% | -1.3% | 1.61% | 21.35倍 | 1.45倍 |
|
ガス器具トップ。給湯、厨房が２本柱。韓国、中国、米国、豪州など海外にも積極展開。好財務体質 |
| 洋缶ＨＤ | 243,900円 | +4.9% | +179.6% | 3.69% | 18.41倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
