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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/05/14 | 2,563 | 2,573 | 2,484 | 2,513.5 | -20.5 | -0.8% | 4,968,100 |
| 2024/05/13 | 2,591 | 2,625 | 2,515 | 2,534 | -57 | -2.2% | 7,165,700 |
| 2024/05/10 | 2,630 | 2,666.5 | 2,514.5 | 2,591 | +200 | +8.4% | 17,189,700 |
| 2024/05/09 | 2,395 | 2,430 | 2,374 | 2,391 | -28 | -1.2% | 4,872,800 |
| 2024/05/08 | 2,390 | 2,451 | 2,383 | 2,419 | +11 | +0.5% | 4,505,800 |
| 2024/05/07 | 2,449 | 2,449 | 2,361 | 2,408 | +21.5 | +0.9% | 5,199,300 |
| 2024/05/02 | 2,340 | 2,392 | 2,327 | 2,386.5 | +14.5 | +0.6% | 3,325,900 |
| 2024/05/01 | 2,356 | 2,384.5 | 2,341 | 2,372 | -12 | -0.5% | 2,938,100 |
| 2024/04/30 | 2,426.5 | 2,432.5 | 2,373 | 2,384 | +0.5 | ±0% | 5,076,100 |
| 2024/04/26 | 2,365 | 2,421.5 | 2,326 | 2,383.5 | +104 | +4.6% | 8,714,700 |
| 2024/04/25 | 2,309.5 | 2,346 | 2,274 | 2,279.5 | -61 | -2.6% | 4,190,300 |
| 2024/04/24 | 2,324.5 | 2,356 | 2,301.5 | 2,340.5 | +60.5 | +2.7% | 6,406,800 |
| 2024/04/23 | 2,362.5 | 2,363 | 2,249.5 | 2,280 | -32.5 | -1.4% | 5,767,100 |
| 2024/04/22 | 2,348 | 2,357.5 | 2,276.5 | 2,312.5 | -49 | -2.1% | 6,602,400 |
| 2024/04/19 | 2,484 | 2,491 | 2,343 | 2,361.5 | -176 | -6.9% | 11,088,400 |
| 2024/04/18 | 2,523.5 | 2,561 | 2,483 | 2,537.5 | +15.5 | +0.6% | 4,104,000 |
| 2024/04/17 | 2,566.5 | 2,580.5 | 2,514.5 | 2,522 | -28 | -1.1% | 4,881,200 |
| 2024/04/16 | 2,615 | 2,618 | 2,541 | 2,550 | -98 | -3.7% | 4,321,200 |
| 2024/04/15 | 2,590 | 2,648 | 2,585 | 2,648 | +28.5 | +1.1% | 3,182,700 |
| 2024/04/12 | 2,650 | 2,684 | 2,602 | 2,619.5 | +32.5 | +1.3% | 5,262,300 |
| 2024/04/11 | 2,517 | 2,604.5 | 2,488 | 2,587 | +19.5 | +0.8% | 5,949,200 |
| 2024/04/10 | 2,557 | 2,574 | 2,531.5 | 2,567.5 | +10.5 | +0.4% | 3,750,700 |
| 2024/04/09 | 2,540.5 | 2,594 | 2,532 | 2,557 | +33 | +1.3% | 4,526,000 |
| 2024/04/08 | 2,560 | 2,586 | 2,513 | 2,524 | -7 | -0.3% | 4,966,800 |
| 2024/04/05 | 2,572 | 2,597 | 2,525.5 | 2,531 | -78 | -3% | 6,705,200 |
| 2024/04/04 | 2,538 | 2,621 | 2,529.5 | 2,609 | +104.5 | +4.2% | 8,879,500 |
| 2024/04/03 | 2,436 | 2,562.5 | 2,420 | 2,504.5 | +36.5 | +1.5% | 9,094,400 |
| 2024/04/02 | 2,409 | 2,478 | 2,399 | 2,468 | +105 | +4.4% | 6,780,000 |
| 2024/04/01 | 2,415.5 | 2,418.5 | 2,344 | 2,363 | -44 | -1.8% | 4,174,900 |
| 2024/03/29 | 2,395 | 2,417.5 | 2,371 | 2,407 | +25.5 | +1.1% | 2,723,200 |
| 2024/03/28 | 2,400 | 2,414.5 | 2,370 | 2,381.5 | -19 | -0.8% | 3,814,900 |
| 2024/03/27 | 2,420 | 2,425.5 | 2,390.5 | 2,400.5 | -18 | -0.7% | 3,969,400 |
| 2024/03/26 | 2,450 | 2,477.5 | 2,414 | 2,418.5 | -6 | -0.2% | 4,349,400 |
| 2024/03/25 | 2,503 | 2,519.5 | 2,422 | 2,424.5 | -75.5 | -3% | 4,904,800 |
251～
300
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
