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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,097.5 | 1,130 | 1,087 | 1,127.5 | ±0 | ±0% | 4,330,200 |
| 2025/03/06 | 1,089.5 | 1,129 | 1,081 | 1,127.5 | +52 | +4.8% | 6,332,700 |
| 2025/03/05 | 1,074 | 1,092.5 | 1,069.5 | 1,075.5 | -6 | -0.6% | 4,435,600 |
| 2025/03/04 | 1,104.5 | 1,110.5 | 1,064 | 1,081.5 | -38 | -3.4% | 8,094,100 |
| 2025/03/03 | 1,145 | 1,154 | 1,110 | 1,119.5 | -16.5 | -1.5% | 4,544,400 |
| 2025/02/28 | 1,171.5 | 1,176.5 | 1,129 | 1,136 | -67.5 | -5.6% | 6,713,500 |
| 2025/02/27 | 1,211 | 1,243.5 | 1,189 | 1,203.5 | +4 | +0.3% | 4,144,600 |
| 2025/02/26 | 1,215 | 1,288 | 1,187.5 | 1,199.5 | +7.5 | +0.6% | 12,582,100 |
| 2025/02/25 | 1,159 | 1,197.5 | 1,159 | 1,192 | +3 | +0.3% | 4,917,000 |
| 2025/02/21 | 1,177 | 1,199.5 | 1,171 | 1,189 | +2.5 | +0.2% | 2,642,300 |
| 2025/02/20 | 1,160 | 1,188 | 1,151.5 | 1,186.5 | +21.5 | +1.8% | 5,022,300 |
| 2025/02/19 | 1,118.5 | 1,181 | 1,118.5 | 1,165 | +47 | +4.2% | 8,775,400 |
| 2025/02/18 | 1,110 | 1,121.5 | 1,105 | 1,118 | +4.5 | +0.4% | 4,053,400 |
| 2025/02/17 | 1,131.5 | 1,147 | 1,111 | 1,113.5 | -17.5 | -1.5% | 3,824,100 |
| 2025/02/14 | 1,166.5 | 1,167.5 | 1,128 | 1,131 | -29.5 | -2.5% | 3,516,600 |
| 2025/02/13 | 1,143 | 1,175 | 1,142 | 1,160.5 | +13.5 | +1.2% | 4,307,100 |
| 2025/02/12 | 1,186 | 1,202.5 | 1,134 | 1,147 | -90 | -7.3% | 9,765,900 |
| 2025/02/10 | 1,240 | 1,253 | 1,192.5 | 1,237 | +80.5 | +7% | 9,840,600 |
| 2025/02/07 | 1,130 | 1,167.5 | 1,130 | 1,156.5 | +9 | +0.8% | 4,881,000 |
| 2025/02/06 | 1,136 | 1,155 | 1,128.5 | 1,147.5 | +26 | +2.3% | 3,759,700 |
| 2025/02/05 | 1,161.5 | 1,162 | 1,121.5 | 1,121.5 | -19.5 | -1.7% | 4,419,900 |
| 2025/02/04 | 1,114.5 | 1,154.5 | 1,103.5 | 1,141 | +56.5 | +5.2% | 7,281,800 |
| 2025/02/03 | 1,147 | 1,148.5 | 1,080 | 1,084.5 | -72.5 | -6.3% | 8,112,900 |
| 2025/01/31 | 1,132 | 1,157 | 1,124 | 1,157 | +14 | +1.2% | 7,102,200 |
| 2025/01/30 | 1,168 | 1,172.5 | 1,137 | 1,143 | -33.5 | -2.8% | 5,452,600 |
| 2025/01/29 | 1,193 | 1,195 | 1,162.5 | 1,176.5 | -21.5 | -1.8% | 6,567,200 |
| 2025/01/28 | 1,156 | 1,217.5 | 1,148 | 1,198 | -18 | -1.5% | 6,027,400 |
| 2025/01/27 | 1,195 | 1,223 | 1,187 | 1,216 | +20.5 | +1.7% | 4,577,100 |
| 2025/01/24 | 1,188 | 1,216 | 1,185 | 1,195.5 | -0.5 | ±0% | 3,704,100 |
| 2025/01/23 | 1,202 | 1,210 | 1,186.5 | 1,196 | -12.5 | -1% | 3,880,900 |
| 2025/01/22 | 1,189 | 1,208.5 | 1,174 | 1,208.5 | +36.5 | +3.1% | 5,432,000 |
| 2025/01/21 | 1,177 | 1,194.5 | 1,167 | 1,172 | +7 | +0.6% | 3,739,400 |
| 2025/01/20 | 1,135 | 1,167 | 1,132 | 1,165 | +33.5 | +3% | 3,371,700 |
| 2025/01/17 | 1,122 | 1,131.5 | 1,105 | 1,131.5 | +12.5 | +1.1% | 4,151,600 |
| 2025/01/16 | 1,131 | 1,136 | 1,107 | 1,119 | +18 | +1.6% | 4,187,200 |
| 2025/01/15 | 1,106 | 1,117.5 | 1,090 | 1,101 | -22 | -2% | 6,639,200 |
| 2025/01/14 | 1,125.5 | 1,140.5 | 1,117 | 1,123 | -31.5 | -2.7% | 4,619,400 |
| 2025/01/10 | 1,156 | 1,169 | 1,149 | 1,154.5 | -9.5 | -0.8% | 3,465,900 |
| 2025/01/09 | 1,195 | 1,198 | 1,163 | 1,164 | -42 | -3.5% | 5,019,000 |
| 2025/01/08 | 1,200 | 1,228.5 | 1,191.5 | 1,206 | +5.5 | +0.5% | 5,245,200 |
| 2025/01/07 | 1,202 | 1,220 | 1,193.5 | 1,200.5 | +48.5 | +4.2% | 8,463,500 |
| 2025/01/06 | 1,170 | 1,176.5 | 1,135.5 | 1,152 | -31 | -2.6% | 6,689,700 |
| 2024/12/30 | 1,178 | 1,191 | 1,171 | 1,183 | +8.5 | +0.7% | 2,982,900 |
| 2024/12/27 | 1,161 | 1,178.5 | 1,153.5 | 1,174.5 | +14.5 | +1.3% | 3,582,400 |
| 2024/12/26 | 1,149.5 | 1,163 | 1,149.5 | 1,160 | -1 | -0.1% | 3,689,300 |
| 2024/12/25 | 1,186 | 1,190.5 | 1,152.5 | 1,161 | -15.5 | -1.3% | 3,406,900 |
| 2024/12/24 | 1,157.5 | 1,176.5 | 1,149 | 1,176.5 | +36.5 | +3.2% | 5,328,900 |
| 2024/12/23 | 1,137.5 | 1,141.5 | 1,113 | 1,140 | +19.5 | +1.7% | 5,360,600 |
| 2024/12/20 | 1,150 | 1,164 | 1,120.5 | 1,120.5 | -5.5 | -0.5% | 7,936,900 |
| 2024/12/19 | 1,137 | 1,145.5 | 1,119 | 1,126 | -27 | -2.3% | 5,416,400 |
101～
150
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
