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 |
---|---|---|---|---|---|---|---|
2010/09/03 | 1,452 | 1,477 | 1,441 | 1,466 | +32 | +2.2% | 1,051,900 |
2010/09/02 | 1,512 | 1,514 | 1,427 | 1,434 | -48 | -3.2% | 1,726,600 |
2010/09/01 | 1,429 | 1,487 | 1,426 | 1,482 | +53 | +3.7% | 2,074,200 |
2010/08/31 | 1,435 | 1,457 | 1,422 | 1,429 | -48 | -3.2% | 1,448,300 |
2010/08/30 | 1,456 | 1,505 | 1,456 | 1,477 | +56 | +3.9% | 1,346,900 |
2010/08/27 | 1,402 | 1,432 | 1,374 | 1,421 | +7 | +0.5% | 1,733,200 |
2010/08/26 | 1,431 | 1,439 | 1,405 | 1,414 | -12 | -0.8% | 1,504,500 |
2010/08/25 | 1,408 | 1,450 | 1,399 | 1,426 | -9 | -0.6% | 1,358,700 |
2010/08/24 | 1,448 | 1,460 | 1,427 | 1,435 | -29 | -2% | 1,147,200 |
2010/08/23 | 1,492 | 1,494 | 1,453 | 1,464 | -27 | -1.8% | 978,400 |
2010/08/20 | 1,500 | 1,517 | 1,486 | 1,491 | -41 | -2.7% | 1,082,200 |
2010/08/19 | 1,503 | 1,535 | 1,497 | 1,532 | +27 | +1.8% | 1,488,700 |
2010/08/18 | 1,528 | 1,543 | 1,485 | 1,505 | -4 | -0.3% | 1,576,000 |
2010/08/17 | 1,510 | 1,516 | 1,492 | 1,509 | -20 | -1.3% | 776,800 |
2010/08/16 | 1,508 | 1,529 | 1,492 | 1,529 | -18 | -1.2% | 1,095,500 |
2010/08/13 | 1,464 | 1,554 | 1,460 | 1,547 | +69 | +4.7% | 2,390,200 |
2010/08/12 | 1,462 | 1,478 | 1,451 | 1,478 | -28 | -1.9% | 1,629,000 |
2010/08/11 | 1,534 | 1,536 | 1,493 | 1,506 | -64 | -4.1% | 1,220,100 |
2010/08/10 | 1,593 | 1,624 | 1,566 | 1,570 | -14 | -0.9% | 968,500 |
2010/08/09 | 1,599 | 1,606 | 1,570 | 1,584 | -33 | -2% | 1,003,300 |
2010/08/06 | 1,576 | 1,621 | 1,575 | 1,617 | +16 | +1% | 1,264,700 |
2010/08/05 | 1,661 | 1,663 | 1,588 | 1,601 | -11 | -0.7% | 1,128,000 |
2010/08/04 | 1,641 | 1,641 | 1,607 | 1,612 | -56 | -3.4% | 1,182,300 |
2010/08/03 | 1,703 | 1,717 | 1,643 | 1,668 | +3 | +0.2% | 1,159,400 |
2010/08/02 | 1,640 | 1,695 | 1,632 | 1,665 | +25 | +1.5% | 1,337,200 |
2010/07/30 | 1,661 | 1,666 | 1,632 | 1,640 | -34 | -2% | 1,413,000 |
2010/07/29 | 1,663 | 1,697 | 1,660 | 1,674 | -2 | -0.1% | 1,298,600 |
2010/07/28 | 1,634 | 1,681 | 1,631 | 1,676 | +76 | +4.8% | 1,574,300 |
2010/07/27 | 1,597 | 1,641 | 1,586 | 1,600 | +4 | +0.3% | 1,317,200 |
2010/07/26 | 1,599 | 1,620 | 1,583 | 1,596 | +14 | +0.9% | 960,500 |
2010/07/23 | 1,557 | 1,592 | 1,540 | 1,582 | +91 | +6.1% | 2,288,600 |
2010/07/22 | 1,492 | 1,500 | 1,474 | 1,491 | -21 | -1.4% | 1,550,300 |
2010/07/21 | 1,544 | 1,561 | 1,494 | 1,512 | -2 | -0.1% | 1,402,900 |
2010/07/20 | 1,511 | 1,540 | 1,493 | 1,514 | -38 | -2.4% | 1,749,700 |
2010/07/16 | 1,580 | 1,593 | 1,545 | 1,552 | -55 | -3.4% | 1,326,600 |
2010/07/15 | 1,625 | 1,632 | 1,607 | 1,607 | -33 | -2% | 1,041,600 |
2010/07/14 | 1,630 | 1,644 | 1,622 | 1,640 | +67 | +4.3% | 1,552,500 |
2010/07/13 | 1,591 | 1,609 | 1,565 | 1,573 | -17 | -1.1% | 1,135,600 |
2010/07/12 | 1,584 | 1,625 | 1,570 | 1,590 | +20 | +1.3% | 1,361,300 |
2010/07/09 | 1,583 | 1,591 | 1,547 | 1,570 | -16 | -1% | 1,684,700 |
2010/07/08 | 1,570 | 1,592 | 1,559 | 1,586 | +78 | +5.2% | 1,755,200 |
2010/07/07 | 1,507 | 1,524 | 1,486 | 1,508 | -13 | -0.9% | 1,270,000 |
2010/07/06 | 1,471 | 1,521 | 1,458 | 1,521 | +37 | +2.5% | 1,606,500 |
2010/07/05 | 1,472 | 1,500 | 1,472 | 1,484 | +11 | +0.7% | 964,000 |
2010/07/02 | 1,489 | 1,500 | 1,461 | 1,473 | +14 | +1% | 1,507,800 |
2010/07/01 | 1,475 | 1,488 | 1,443 | 1,459 | -30 | -2% | 1,766,700 |
2010/06/30 | 1,456 | 1,492 | 1,440 | 1,489 | -28 | -1.8% | 3,148,200 |
2010/06/29 | 1,557 | 1,575 | 1,508 | 1,517 | -43 | -2.8% | 2,943,300 |
2010/06/28 | 1,578 | 1,578 | 1,553 | 1,560 | +10 | +0.6% | 2,315,900 |
2010/06/25 | 1,600 | 1,601 | 1,544 | 1,550 | -69 | -4.3% | 2,145,300 |
3351~
3400
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 | 246,400円 | +8.0% | -3.6% | 1.62% | 21.54倍 | 1.50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 | 286,600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 | 387,000円 | +4.6% | +4.2% | 2.07% | 19.58倍 | 1.43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 | 180,000円 | +5.9% | +125.1% | 5.00% | 64.63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