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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,057 | 2,075 | 2,044 | 2,051.5 | -55.5 | -2.6% | 6,221,500 |
2023/07/20 | 2,133 | 2,141 | 2,101.5 | 2,107 | -7.5 | -0.4% | 5,556,000 |
2023/07/19 | 2,114.5 | 2,119 | 2,093.5 | 2,114.5 | +10 | +0.5% | 4,690,100 |
2023/07/18 | 2,120 | 2,170.5 | 2,100.5 | 2,104.5 | +14.5 | +0.7% | 7,465,900 |
2023/07/14 | 2,078 | 2,114.5 | 2,070.5 | 2,090 | +28 | +1.4% | 7,615,700 |
2023/07/13 | 2,050 | 2,077.5 | 2,029 | 2,062 | +35 | +1.7% | 5,793,500 |
2023/07/12 | 2,058.5 | 2,063 | 1,996 | 2,027 | -45 | -2.2% | 7,921,000 |
2023/07/11 | 2,077 | 2,151.5 | 2,057 | 2,072 | +94 | +4.8% | 22,177,400 |
2023/07/10 | 2,023.5 | 2,025 | 1,977 | 1,978 | -22 | -1.1% | 4,728,900 |
2023/07/07 | 2,013 | 2,028 | 2,000 | 2,000 | -19.5 | -1% | 4,250,700 |
2023/07/06 | 2,033.5 | 2,047.5 | 2,019.5 | 2,019.5 | -40 | -1.9% | 4,854,300 |
2023/07/05 | 2,045.5 | 2,064 | 2,040.5 | 2,059.5 | +17.5 | +0.9% | 3,401,100 |
2023/07/04 | 2,040.5 | 2,062 | 2,036.5 | 2,042 | -2 | -0.1% | 3,625,900 |
2023/07/03 | 2,053 | 2,068.5 | 2,041 | 2,044 | +16 | +0.8% | 4,390,700 |
2023/06/30 | 2,031.5 | 2,032.5 | 2,007.5 | 2,028 | -9 | -0.4% | 4,743,400 |
2023/06/29 | 2,031 | 2,060 | 2,024.5 | 2,037 | -27.5 | -1.3% | 5,630,400 |
2023/06/28 | 2,033 | 2,064.5 | 2,032 | 2,064.5 | +8 | +0.4% | 8,047,000 |
2023/06/27 | 2,094 | 2,094 | 2,031 | 2,056.5 | -38.5 | -1.8% | 6,771,400 |
2023/06/26 | 2,058 | 2,122.5 | 2,052 | 2,095 | +70.5 | +3.5% | 13,618,400 |
2023/06/23 | 2,038 | 2,047.5 | 2,002 | 2,024.5 | +11 | +0.5% | 5,325,200 |
2023/06/22 | 2,030 | 2,047.5 | 2,013 | 2,013.5 | -54 | -2.6% | 6,520,800 |
2023/06/21 | 2,056 | 2,068 | 2,047 | 2,067.5 | -2 | -0.1% | 4,689,600 |
2023/06/20 | 2,035 | 2,069.5 | 2,030.5 | 2,069.5 | +25.5 | +1.2% | 3,897,700 |
2023/06/19 | 2,069 | 2,070 | 2,032.5 | 2,044 | -42 | -2% | 6,444,600 |
2023/06/16 | 2,057.5 | 2,086 | 2,038.5 | 2,086 | +24.5 | +1.2% | 6,412,100 |
2023/06/15 | 2,054.5 | 2,086 | 2,044.5 | 2,061.5 | +27.5 | +1.4% | 7,006,800 |
2023/06/14 | 2,054.5 | 2,063 | 2,015.5 | 2,034 | -11 | -0.5% | 7,436,700 |
2023/06/13 | 2,020.5 | 2,067 | 2,020 | 2,045 | +38 | +1.9% | 7,393,800 |
2023/06/12 | 2,012.5 | 2,018.5 | 1,995.5 | 2,007 | -0.5 | ±0% | 4,064,200 |
2023/06/09 | 2,005 | 2,012 | 1,992 | 2,007.5 | +10 | +0.5% | 4,214,500 |
2023/06/08 | 1,990 | 2,013 | 1,983 | 1,997.5 | +8.5 | +0.4% | 5,373,800 |
2023/06/07 | 2,029 | 2,035 | 1,987.5 | 1,989 | -40 | -2% | 7,435,300 |
2023/06/06 | 2,005.5 | 2,033 | 2,000 | 2,029 | -11 | -0.5% | 4,911,400 |
2023/06/05 | 2,035.5 | 2,049.5 | 2,006.5 | 2,040 | +24 | +1.2% | 5,527,700 |
2023/06/02 | 2,022 | 2,027 | 2,003 | 2,016 | +5 | +0.2% | 5,883,700 |
2023/06/01 | 1,976 | 2,011 | 1,958 | 2,011 | +20 | +1% | 6,968,000 |
2023/05/31 | 2,021 | 2,026 | 1,977 | 1,991 | -48 | -2.4% | 11,230,700 |
2023/05/30 | 2,086 | 2,105 | 2,030 | 2,039 | -60 | -2.9% | 7,729,100 |
2023/05/29 | 2,181 | 2,184 | 2,097 | 2,099 | +6 | +0.3% | 7,861,700 |
2023/05/26 | 2,055 | 2,128 | 2,047 | 2,093 | +58 | +2.9% | 11,418,900 |
2023/05/25 | 1,982 | 2,049 | 1,977 | 2,035 | +75 | +3.8% | 12,771,300 |
2023/05/24 | 1,934 | 1,960 | 1,927 | 1,960 | +14 | +0.7% | 4,027,400 |
2023/05/23 | 1,956 | 1,968 | 1,937 | 1,946 | +1 | +0.1% | 5,433,800 |
2023/05/22 | 1,955 | 1,974 | 1,928 | 1,945 | -9 | -0.5% | 4,478,900 |
2023/05/19 | 1,962 | 1,983 | 1,935 | 1,954 | +45 | +2.4% | 9,488,400 |
2023/05/18 | 1,880 | 1,911 | 1,876 | 1,909 | +50 | +2.7% | 7,363,000 |
2023/05/17 | 1,862 | 1,865 | 1,851 | 1,859 | -3 | -0.2% | 3,597,800 |
2023/05/16 | 1,862 | 1,874 | 1,852 | 1,862 | +12 | +0.6% | 4,126,900 |
2023/05/15 | 1,850 | 1,862 | 1,828 | 1,850 | -1 | -0.1% | 4,996,900 |
2023/05/12 | 1,807 | 1,862 | 1,807 | 1,851 | -36 | -1.9% | 10,981,200 |
201~
250
件表示中 / 3457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 | 247,800円 | +8.0% | -3.6% | 1.61% | 21.67倍 | 1.51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 | 286,500円 | +2.3% | -4.5% | 2.72% | 14.76倍 | 2.21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 |
リンナイ | 388,100円 | +4.6% | +4.2% | 2.06% | 19.63倍 | 1.44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 |
LIXIL | 180,200円 | +5.9% | +125.1% | 4.99% | 64.70倍 | 0.81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 | 183,200円 | +1.7% | -1.7% | 3.11% | 9.98倍 | 0.98倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。HDD基幹部品の精密ばねも手がける |
市場注目の銘柄
チャート関連のコラム