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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,489.5 | 1,513.5 | 1,481 | 1,489 | +9 | +0.6% | 4,413,500 |
| 2024/10/29 | 1,495 | 1,508.5 | 1,475 | 1,480 | -20 | -1.3% | 3,973,600 |
| 2024/10/28 | 1,460 | 1,510 | 1,446 | 1,500 | +44.5 | +3.1% | 6,596,100 |
| 2024/10/25 | 1,460 | 1,462 | 1,419.5 | 1,455.5 | +25.5 | +1.8% | 4,596,300 |
| 2024/10/24 | 1,421.5 | 1,452.5 | 1,414 | 1,430 | -22 | -1.5% | 4,946,000 |
| 2024/10/23 | 1,460 | 1,472.5 | 1,449.5 | 1,452 | -13.5 | -0.9% | 4,072,000 |
| 2024/10/22 | 1,494.5 | 1,495 | 1,461 | 1,465.5 | -30 | -2% | 4,251,100 |
| 2024/10/21 | 1,520 | 1,537.5 | 1,488.5 | 1,495.5 | -23.5 | -1.5% | 4,041,600 |
| 2024/10/18 | 1,525 | 1,528.5 | 1,504 | 1,519 | +2.5 | +0.2% | 4,194,000 |
| 2024/10/17 | 1,530.5 | 1,549.5 | 1,515 | 1,516.5 | -19 | -1.2% | 3,196,000 |
| 2024/10/16 | 1,526 | 1,550 | 1,521 | 1,535.5 | -36 | -2.3% | 3,521,400 |
| 2024/10/15 | 1,598.5 | 1,603.5 | 1,551.5 | 1,571.5 | +10 | +0.6% | 3,296,900 |
| 2024/10/11 | 1,565 | 1,581 | 1,556 | 1,561.5 | -10.5 | -0.7% | 3,606,000 |
| 2024/10/10 | 1,605 | 1,612 | 1,570 | 1,572 | -16 | -1% | 3,206,500 |
| 2024/10/09 | 1,625 | 1,632.5 | 1,583.5 | 1,588 | -15.5 | -1% | 3,797,900 |
| 2024/10/08 | 1,646.5 | 1,650.5 | 1,602 | 1,603.5 | -65.5 | -3.9% | 4,376,800 |
| 2024/10/07 | 1,680 | 1,682.5 | 1,655 | 1,669 | +25.5 | +1.6% | 3,685,000 |
| 2024/10/04 | 1,640 | 1,650 | 1,620 | 1,643.5 | +9.5 | +0.6% | 4,296,700 |
| 2024/10/03 | 1,612.5 | 1,635.5 | 1,598.5 | 1,634 | +52 | +3.3% | 6,822,200 |
| 2024/10/02 | 1,551.5 | 1,589.5 | 1,547 | 1,582 | -9.5 | -0.6% | 4,337,000 |
| 2024/10/01 | 1,555 | 1,594.5 | 1,554.5 | 1,591.5 | +49.5 | +3.2% | 4,271,100 |
| 2024/09/30 | 1,538 | 1,575 | 1,532.5 | 1,542 | -36 | -2.3% | 6,313,800 |
| 2024/09/27 | 1,560 | 1,581.5 | 1,538 | 1,578 | +38 | +2.5% | 6,061,700 |
| 2024/09/26 | 1,517 | 1,540 | 1,507.5 | 1,540 | +62 | +4.2% | 6,425,300 |
| 2024/09/25 | 1,480 | 1,501.5 | 1,466 | 1,478 | +1 | +0.1% | 5,093,900 |
| 2024/09/24 | 1,516 | 1,518 | 1,471.5 | 1,477 | -19 | -1.3% | 4,266,800 |
| 2024/09/20 | 1,487.5 | 1,512.5 | 1,475 | 1,496 | +45 | +3.1% | 6,767,500 |
| 2024/09/19 | 1,480 | 1,480 | 1,446 | 1,451 | -8 | -0.5% | 4,782,900 |
| 2024/09/18 | 1,427 | 1,464 | 1,415 | 1,459 | +62 | +4.4% | 6,652,700 |
| 2024/09/17 | 1,430 | 1,438 | 1,382.5 | 1,397 | -57 | -3.9% | 6,300,100 |
| 2024/09/13 | 1,448 | 1,471 | 1,441.5 | 1,454 | +2.5 | +0.2% | 3,873,800 |
| 2024/09/12 | 1,480 | 1,498.5 | 1,438.5 | 1,451.5 | +25.5 | +1.8% | 6,333,000 |
| 2024/09/11 | 1,455 | 1,478 | 1,417 | 1,426 | -44 | -3% | 5,915,400 |
| 2024/09/10 | 1,500 | 1,501 | 1,458 | 1,470 | -16 | -1.1% | 4,556,900 |
| 2024/09/09 | 1,431 | 1,490.5 | 1,426.5 | 1,486 | -15 | -1% | 7,711,500 |
| 2024/09/06 | 1,505.5 | 1,510 | 1,473.5 | 1,501 | +5.5 | +0.4% | 6,042,200 |
| 2024/09/05 | 1,508 | 1,530.5 | 1,480.5 | 1,495.5 | -20.5 | -1.4% | 8,796,700 |
| 2024/09/04 | 1,550 | 1,569 | 1,514.5 | 1,516 | -122 | -7.4% | 10,844,700 |
| 2024/09/03 | 1,680 | 1,688 | 1,635 | 1,638 | -46.5 | -2.8% | 4,860,100 |
| 2024/09/02 | 1,709 | 1,732 | 1,682 | 1,684.5 | +15.5 | +0.9% | 4,492,300 |
| 2024/08/30 | 1,660 | 1,690 | 1,654 | 1,669 | +18 | +1.1% | 4,968,500 |
| 2024/08/29 | 1,665.5 | 1,677 | 1,643 | 1,651 | -43.5 | -2.6% | 7,023,800 |
| 2024/08/28 | 1,677 | 1,707 | 1,669 | 1,694.5 | -39.5 | -2.3% | 6,459,800 |
| 2024/08/27 | 1,711 | 1,740 | 1,701 | 1,734 | -8 | -0.5% | 4,957,800 |
| 2024/08/26 | 1,790 | 1,805.5 | 1,714.5 | 1,742 | -65 | -3.6% | 7,349,500 |
| 2024/08/23 | 1,788 | 1,828.5 | 1,783.5 | 1,807 | +19.5 | +1.1% | 4,849,700 |
| 2024/08/22 | 1,782 | 1,815 | 1,777 | 1,787.5 | +8.5 | +0.5% | 4,759,500 |
| 2024/08/21 | 1,789 | 1,804.5 | 1,761.5 | 1,779 | -34 | -1.9% | 5,816,600 |
| 2024/08/20 | 1,801 | 1,827 | 1,790 | 1,813 | +43 | +2.4% | 5,377,400 |
| 2024/08/19 | 1,775 | 1,818 | 1,751 | 1,770 | -4.5 | -0.3% | 7,240,700 |
151～
200
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
