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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/18 | 1,137 | 1,155.5 | 1,135 | 1,153 | +16 | +1.4% | 3,687,500 |
| 2024/12/17 | 1,148 | 1,162 | 1,135.5 | 1,137 | +1 | +0.1% | 4,760,300 |
| 2024/12/16 | 1,148.5 | 1,160.5 | 1,134.5 | 1,136 | -11.5 | -1% | 4,436,700 |
| 2024/12/13 | 1,168.5 | 1,175 | 1,146 | 1,147.5 | -32.5 | -2.8% | 6,086,100 |
| 2024/12/12 | 1,215 | 1,218 | 1,180 | 1,180 | -31 | -2.6% | 7,583,900 |
| 2024/12/11 | 1,224 | 1,231 | 1,198.5 | 1,211 | -23 | -1.9% | 4,742,300 |
| 2024/12/10 | 1,234 | 1,271.5 | 1,221.5 | 1,234 | +15 | +1.2% | 7,788,600 |
| 2024/12/09 | 1,192 | 1,226.5 | 1,182.5 | 1,219 | +42 | +3.6% | 6,493,400 |
| 2024/12/06 | 1,200 | 1,203 | 1,166 | 1,177 | -27.5 | -2.3% | 6,005,800 |
| 2024/12/05 | 1,218 | 1,222 | 1,197 | 1,204.5 | -2.5 | -0.2% | 3,342,000 |
| 2024/12/04 | 1,234 | 1,248 | 1,202.5 | 1,207 | -22.5 | -1.8% | 4,578,100 |
| 2024/12/03 | 1,230 | 1,258 | 1,220.5 | 1,229.5 | +28 | +2.3% | 7,065,000 |
| 2024/12/02 | 1,202.5 | 1,219.5 | 1,188 | 1,201.5 | -1.5 | -0.1% | 4,465,000 |
| 2024/11/29 | 1,235 | 1,245 | 1,202.5 | 1,203 | -41 | -3.3% | 5,268,800 |
| 2024/11/28 | 1,197 | 1,264.5 | 1,196.5 | 1,244 | +34 | +2.8% | 8,878,100 |
| 2024/11/27 | 1,232.5 | 1,234 | 1,207 | 1,210 | -22.5 | -1.8% | 4,449,600 |
| 2024/11/26 | 1,302 | 1,302 | 1,225 | 1,232.5 | -69 | -5.3% | 6,974,500 |
| 2024/11/25 | 1,266 | 1,313 | 1,256 | 1,301.5 | +48.5 | +3.9% | 28,503,800 |
| 2024/11/22 | 1,250.5 | 1,264.5 | 1,241 | 1,253 | +4.5 | +0.4% | 5,860,500 |
| 2024/11/21 | 1,250.5 | 1,265.5 | 1,237.5 | 1,248.5 | -8.5 | -0.7% | 5,877,900 |
| 2024/11/20 | 1,276 | 1,298.5 | 1,251 | 1,257 | -19 | -1.5% | 6,069,600 |
| 2024/11/19 | 1,267 | 1,295.5 | 1,264 | 1,276 | +6 | +0.5% | 5,414,200 |
| 2024/11/18 | 1,250 | 1,287 | 1,247 | 1,270 | -7.5 | -0.6% | 6,501,300 |
| 2024/11/15 | 1,288 | 1,296.5 | 1,262 | 1,277.5 | -2 | -0.2% | 8,043,300 |
| 2024/11/14 | 1,327 | 1,338 | 1,277 | 1,279.5 | -74 | -5.5% | 10,159,100 |
| 2024/11/13 | 1,411 | 1,412.5 | 1,353.5 | 1,353.5 | -52 | -3.7% | 7,017,800 |
| 2024/11/12 | 1,401 | 1,431.5 | 1,399.5 | 1,405.5 | -3 | -0.2% | 6,765,900 |
| 2024/11/11 | 1,400 | 1,429 | 1,393.5 | 1,408.5 | -73 | -4.9% | 8,002,500 |
| 2024/11/08 | 1,505.5 | 1,518 | 1,470 | 1,481.5 | -22.5 | -1.5% | 5,720,700 |
| 2024/11/07 | 1,505.5 | 1,523 | 1,483 | 1,504 | +9 | +0.6% | 5,800,500 |
| 2024/11/06 | 1,475 | 1,508 | 1,467 | 1,495 | +20 | +1.4% | 5,019,400 |
| 2024/11/05 | 1,445.5 | 1,487 | 1,424.5 | 1,475 | +40 | +2.8% | 5,026,000 |
| 2024/11/01 | 1,450 | 1,454.5 | 1,427.5 | 1,435 | -58 | -3.9% | 4,080,400 |
| 2024/10/31 | 1,482 | 1,493.5 | 1,461.5 | 1,493 | +4 | +0.3% | 4,675,300 |
101～
150
件表示中 / 3720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 | 100,900円 | +10.9% | -57.3% | 2.08% | 58.80倍 | 0.60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 | 282,200円 | +4.1% | +27.8% | 4.04% | 9.55倍 | 0.66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 |
| ニッパツ | 158,600円 | -0.2% | -8.6% | 4.16% | 8.03倍 | 0.79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 | 226,100円 | +5.1% | +11.7% | 3.27% | 13.99倍 | 1.42倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
| トーカロ | 183,200円 | +5.1% | +3.5% | 3.82% | 13.08倍 | 1.80倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
市場注目の銘柄
チャート関連のコラム
