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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/01 | 1,018.5 | 1,039 | 1,014.5 | 1,028.5 | +21 | +2.1% | 5,632,900 |
| 2025/03/31 | 1,073.5 | 1,079 | 1,007.5 | 1,007.5 | -96 | -8.7% | 10,478,200 |
| 2025/03/28 | 1,132 | 1,135.5 | 1,103.5 | 1,103.5 | -33 | -2.9% | 5,361,900 |
| 2025/03/27 | 1,149 | 1,153 | 1,128 | 1,136.5 | -29 | -2.5% | 4,920,400 |
| 2025/03/26 | 1,169.5 | 1,178 | 1,158.5 | 1,165.5 | +1.5 | +0.1% | 3,712,800 |
| 2025/03/25 | 1,150 | 1,169 | 1,139 | 1,164 | +18 | +1.6% | 5,371,600 |
| 2025/03/24 | 1,148 | 1,155 | 1,135.5 | 1,146 | -11 | -1% | 6,341,600 |
| 2025/03/21 | 1,194 | 1,206.5 | 1,155 | 1,157 | -75.5 | -6.1% | 10,649,600 |
| 2025/03/19 | 1,247 | 1,259 | 1,224 | 1,232.5 | +5 | +0.4% | 4,999,700 |
| 2025/03/18 | 1,223 | 1,247 | 1,215.5 | 1,227.5 | +27 | +2.2% | 5,468,600 |
| 2025/03/17 | 1,215 | 1,235 | 1,188 | 1,200.5 | +9.5 | +0.8% | 5,636,900 |
| 2025/03/14 | 1,160 | 1,192.5 | 1,150.5 | 1,191 | +44.5 | +3.9% | 4,880,000 |
| 2025/03/13 | 1,160 | 1,180 | 1,146 | 1,146.5 | -6 | -0.5% | 3,228,300 |
| 2025/03/12 | 1,135.5 | 1,159 | 1,130.5 | 1,152.5 | -5 | -0.4% | 5,015,700 |
| 2025/03/11 | 1,146 | 1,166 | 1,124.5 | 1,157.5 | -14 | -1.2% | 5,512,000 |
| 2025/03/10 | 1,155 | 1,178.5 | 1,143.5 | 1,171.5 | +44 | +3.9% | 7,868,900 |
51～
100
件表示中 / 3754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 | 116,400円 | +10.9% | -57.3% | 1.80% | 67.83倍 | 0.69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 | 320,200円 | +4.1% | +27.8% | 3.56% | 10.74倍 | 0.74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 | 179,200円 | +2.4% | +4.2% | 5.02% | 64.39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 | 173,800円 | -0.2% | -8.6% | 3.80% | 8.80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 | 257,500円 | +5.1% | +11.7% | 2.87% | 15.88倍 | 1.61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
