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 |
---|---|---|---|---|---|---|---|
2011/02/03 | 1,311 | 1,338 | 1,310 | 1,334 | +30 | +2.3% | 1,606,400 |
2011/02/02 | 1,292 | 1,315 | 1,280 | 1,304 | +42 | +3.3% | 1,642,100 |
2011/02/01 | 1,257 | 1,268 | 1,248 | 1,262 | +11 | +0.9% | 1,014,400 |
2011/01/31 | 1,256 | 1,258 | 1,238 | 1,251 | -35 | -2.7% | 1,766,300 |
2011/01/28 | 1,283 | 1,294 | 1,271 | 1,286 | +20 | +1.6% | 1,665,600 |
2011/01/27 | 1,283 | 1,299 | 1,261 | 1,266 | -16 | -1.2% | 2,056,000 |
2011/01/26 | 1,290 | 1,303 | 1,272 | 1,282 | -13 | -1% | 1,605,100 |
2011/01/25 | 1,297 | 1,329 | 1,288 | 1,295 | +21 | +1.6% | 2,268,100 |
2011/01/24 | 1,291 | 1,291 | 1,260 | 1,274 | -30 | -2.3% | 3,098,100 |
2011/01/21 | 1,347 | 1,360 | 1,294 | 1,304 | -46 | -3.4% | 4,448,300 |
2011/01/20 | 1,355 | 1,363 | 1,345 | 1,350 | -17 | -1.2% | 2,733,800 |
2011/01/19 | 1,354 | 1,367 | 1,345 | 1,367 | +23 | +1.7% | 3,289,200 |
2011/01/18 | 1,316 | 1,357 | 1,308 | 1,344 | +28 | +2.1% | 3,671,300 |
2011/01/17 | 1,275 | 1,333 | 1,267 | 1,316 | +66 | +5.3% | 3,924,100 |
2011/01/14 | 1,256 | 1,294 | 1,245 | 1,250 | +9 | +0.7% | 3,134,300 |
2011/01/13 | 1,232 | 1,266 | 1,230 | 1,241 | +26 | +2.1% | 2,214,100 |
2011/01/12 | 1,226 | 1,237 | 1,210 | 1,215 | +4 | +0.3% | 1,334,900 |
2011/01/11 | 1,213 | 1,223 | 1,203 | 1,211 | -19 | -1.5% | 1,283,300 |
2011/01/07 | 1,231 | 1,236 | 1,212 | 1,230 | -11 | -0.9% | 1,330,000 |
2011/01/06 | 1,208 | 1,246 | 1,207 | 1,241 | +47 | +3.9% | 2,601,200 |
2011/01/05 | 1,173 | 1,205 | 1,173 | 1,194 | +11 | +0.9% | 1,267,400 |
2011/01/04 | 1,170 | 1,185 | 1,160 | 1,183 | +23 | +2% | 1,542,700 |
2010/12/30 | 1,195 | 1,196 | 1,158 | 1,160 | -45 | -3.7% | 2,408,300 |
2010/12/29 | 1,200 | 1,215 | 1,196 | 1,205 | -7 | -0.6% | 1,304,800 |
2010/12/28 | 1,203 | 1,220 | 1,199 | 1,212 | +9 | +0.7% | 1,077,800 |
2010/12/27 | 1,199 | 1,227 | 1,192 | 1,203 | +13 | +1.1% | 2,505,100 |
2010/12/24 | 1,158 | 1,195 | 1,151 | 1,190 | +25 | +2.1% | 2,349,500 |
2010/12/22 | 1,144 | 1,182 | 1,144 | 1,165 | +20 | +1.7% | 2,650,600 |
2010/12/21 | 1,125 | 1,149 | 1,123 | 1,145 | +11 | +1% | 1,536,300 |
2010/12/20 | 1,128 | 1,142 | 1,121 | 1,134 | +5 | +0.4% | 1,700,100 |
2010/12/17 | 1,132 | 1,147 | 1,122 | 1,129 | -7 | -0.6% | 1,858,800 |
2010/12/16 | 1,153 | 1,154 | 1,131 | 1,136 | -29 | -2.5% | 2,340,200 |
2010/12/15 | 1,178 | 1,180 | 1,153 | 1,165 | -7 | -0.6% | 2,307,900 |
2010/12/14 | 1,155 | 1,173 | 1,143 | 1,172 | +6 | +0.5% | 3,336,300 |
2010/12/13 | 1,106 | 1,171 | 1,106 | 1,166 | +63 | +5.7% | 5,843,900 |
2010/12/10 | 1,134 | 1,135 | 1,098 | 1,103 | -36 | -3.2% | 5,858,000 |
2010/12/09 | 1,205 | 1,218 | 1,136 | 1,139 | -72 | -5.9% | 8,142,200 |
2010/12/08 | 1,190 | 1,237 | 1,170 | 1,211 | -129 | -9.6% | 7,375,700 |
2010/12/07 | 1,359 | 1,359 | 1,333 | 1,340 | -9 | -0.7% | 1,267,800 |
2010/12/06 | 1,350 | 1,364 | 1,342 | 1,349 | -1 | -0.1% | 1,359,200 |
2010/12/03 | 1,380 | 1,385 | 1,344 | 1,350 | -7 | -0.5% | 1,526,300 |
2010/12/02 | 1,332 | 1,364 | 1,332 | 1,357 | +55 | +4.2% | 1,928,000 |
2010/12/01 | 1,301 | 1,308 | 1,281 | 1,302 | -24 | -1.8% | 2,440,500 |
2010/11/30 | 1,361 | 1,362 | 1,324 | 1,326 | -43 | -3.1% | 1,450,900 |
2010/11/29 | 1,334 | 1,384 | 1,334 | 1,369 | +41 | +3.1% | 1,427,300 |
2010/11/26 | 1,369 | 1,376 | 1,326 | 1,328 | -49 | -3.6% | 1,462,600 |
2010/11/25 | 1,348 | 1,392 | 1,331 | 1,377 | +56 | +4.2% | 2,540,200 |
2010/11/24 | 1,301 | 1,335 | 1,291 | 1,321 | -10 | -0.8% | 1,417,700 |
2010/11/22 | 1,301 | 1,337 | 1,300 | 1,331 | +47 | +3.7% | 1,544,600 |
2010/11/19 | 1,292 | 1,306 | 1,278 | 1,284 | +17 | +1.3% | 2,221,500 |
3251~
3300
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 | 247,700円 | +8.0% | -3.6% | 1.61% | 21.66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 | 388,000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 | 180,100円 | +5.9% | +125.1% | 5.00% | 64.67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 | 183,100円 | +1.7% | -1.7% | 3.11% | 9.97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