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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,489.5 | 2,519 | 2,448 | 2,448 | -51 | -2% | 3,243,500 |
| 2024/07/23 | 2,561.5 | 2,573 | 2,493.5 | 2,499 | -15.5 | -0.6% | 3,642,100 |
| 2024/07/22 | 2,603 | 2,617 | 2,514 | 2,514.5 | -77 | -3% | 4,377,000 |
| 2024/07/19 | 2,560 | 2,598.5 | 2,528.5 | 2,591.5 | +43.5 | +1.7% | 4,683,600 |
| 2024/07/18 | 2,533 | 2,569 | 2,506.5 | 2,548 | -115 | -4.3% | 7,184,600 |
| 2024/07/17 | 2,605 | 2,671.5 | 2,580 | 2,663 | +19 | +0.7% | 4,870,300 |
| 2024/07/16 | 2,590 | 2,644 | 2,562 | 2,644 | +71 | +2.8% | 3,953,800 |
| 2024/07/12 | 2,543.5 | 2,597 | 2,541 | 2,573 | -70.5 | -2.7% | 6,011,400 |
| 2024/07/11 | 2,559.5 | 2,649 | 2,555.5 | 2,643.5 | +147 | +5.9% | 10,615,400 |
| 2024/07/10 | 2,455 | 2,496.5 | 2,443 | 2,496.5 | +24 | +1% | 3,684,500 |
| 2024/07/09 | 2,440 | 2,485.5 | 2,423 | 2,472.5 | +42.5 | +1.7% | 3,681,800 |
| 2024/07/08 | 2,440 | 2,450.5 | 2,413.5 | 2,430 | -22 | -0.9% | 3,030,400 |
| 2024/07/05 | 2,462.5 | 2,493.5 | 2,448 | 2,452 | -14.5 | -0.6% | 2,916,700 |
| 2024/07/04 | 2,475 | 2,498 | 2,457 | 2,466.5 | +4.5 | +0.2% | 3,926,000 |
| 2024/07/03 | 2,353.5 | 2,462 | 2,353 | 2,462 | +116 | +4.9% | 5,891,700 |
| 2024/07/02 | 2,341 | 2,356.5 | 2,301.5 | 2,346 | +4.5 | +0.2% | 3,636,200 |
| 2024/07/01 | 2,344 | 2,361.5 | 2,315 | 2,341.5 | +26 | +1.1% | 3,836,900 |
| 2024/06/28 | 2,330 | 2,331.5 | 2,300.5 | 2,315.5 | +19 | +0.8% | 2,795,900 |
| 2024/06/27 | 2,342.5 | 2,351 | 2,291 | 2,296.5 | -62.5 | -2.6% | 4,385,100 |
| 2024/06/26 | 2,353 | 2,368.5 | 2,313 | 2,359 | +21 | +0.9% | 3,280,900 |
| 2024/06/25 | 2,341.5 | 2,372.5 | 2,322 | 2,338 | -16 | -0.7% | 3,903,400 |
| 2024/06/24 | 2,367.5 | 2,380.5 | 2,350.5 | 2,354 | -14 | -0.6% | 2,603,600 |
| 2024/06/21 | 2,388 | 2,397.5 | 2,357.5 | 2,368 | -35.5 | -1.5% | 3,347,700 |
| 2024/06/20 | 2,414 | 2,428 | 2,389 | 2,403.5 | -10.5 | -0.4% | 2,421,800 |
| 2024/06/19 | 2,439 | 2,453 | 2,406 | 2,414 | +10.5 | +0.4% | 2,680,600 |
| 2024/06/18 | 2,380 | 2,428 | 2,378.5 | 2,403.5 | +57 | +2.4% | 3,548,000 |
| 2024/06/17 | 2,399 | 2,399.5 | 2,338.5 | 2,346.5 | -70.5 | -2.9% | 3,642,200 |
| 2024/06/14 | 2,462.5 | 2,468 | 2,393 | 2,417 | -46 | -1.9% | 4,496,200 |
| 2024/06/13 | 2,440.5 | 2,474 | 2,405 | 2,463 | +67.5 | +2.8% | 6,870,800 |
| 2024/06/12 | 2,365 | 2,423.5 | 2,363.5 | 2,395.5 | +10.5 | +0.4% | 3,643,300 |
| 2024/06/11 | 2,400.5 | 2,416 | 2,385 | 2,385 | -8 | -0.3% | 3,172,800 |
| 2024/06/10 | 2,305 | 2,393.5 | 2,305 | 2,393 | +88 | +3.8% | 4,479,000 |
| 2024/06/07 | 2,304 | 2,323 | 2,278.5 | 2,305 | +2 | +0.1% | 3,550,800 |
| 2024/06/06 | 2,340.5 | 2,347.5 | 2,296.5 | 2,303 | +2 | +0.1% | 3,585,600 |
| 2024/06/05 | 2,380 | 2,383.5 | 2,292 | 2,301 | -88 | -3.7% | 5,547,300 |
| 2024/06/04 | 2,357.5 | 2,413.5 | 2,340 | 2,389 | +31.5 | +1.3% | 4,582,400 |
| 2024/06/03 | 2,357.5 | 2,368 | 2,340 | 2,357.5 | -0.5 | ±0% | 2,836,200 |
| 2024/05/31 | 2,310 | 2,366.5 | 2,310 | 2,358 | +30.5 | +1.3% | 4,842,800 |
| 2024/05/30 | 2,327 | 2,336 | 2,289 | 2,327.5 | -32.5 | -1.4% | 3,808,900 |
| 2024/05/29 | 2,374 | 2,392 | 2,351 | 2,360 | -3.5 | -0.1% | 3,763,800 |
| 2024/05/28 | 2,350 | 2,377.5 | 2,335 | 2,363.5 | +13.5 | +0.6% | 4,140,200 |
| 2024/05/27 | 2,362 | 2,364.5 | 2,334.5 | 2,350 | -12.5 | -0.5% | 3,265,100 |
| 2024/05/24 | 2,368 | 2,372.5 | 2,334.5 | 2,362.5 | -41 | -1.7% | 4,881,500 |
| 2024/05/23 | 2,455 | 2,467 | 2,403.5 | 2,403.5 | +5 | +0.2% | 5,492,800 |
| 2024/05/22 | 2,416.5 | 2,416.5 | 2,372.5 | 2,398.5 | -21 | -0.9% | 4,556,700 |
| 2024/05/21 | 2,473.5 | 2,506 | 2,417 | 2,419.5 | -58 | -2.3% | 4,828,700 |
| 2024/05/20 | 2,460 | 2,494.5 | 2,453 | 2,477.5 | +2.5 | +0.1% | 3,865,900 |
| 2024/05/17 | 2,473.5 | 2,499.5 | 2,442 | 2,475 | -36 | -1.4% | 5,012,900 |
| 2024/05/16 | 2,510 | 2,530 | 2,487 | 2,511 | +1.5 | +0.1% | 4,666,900 |
| 2024/05/15 | 2,513.5 | 2,555 | 2,496 | 2,509.5 | -4 | -0.2% | 3,118,400 |
251～
300
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
