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 |
---|---|---|---|---|---|---|---|
2010/06/16 | 1,894 | 1,906 | 1,868 | 1,876 | +12 | +0.6% | 1,611,200 |
2010/06/15 | 1,824 | 1,885 | 1,824 | 1,864 | +31 | +1.7% | 1,527,100 |
2010/06/14 | 1,822 | 1,842 | 1,804 | 1,833 | +24 | +1.3% | 1,227,200 |
2010/06/11 | 1,782 | 1,812 | 1,770 | 1,809 | +67 | +3.8% | 2,816,100 |
2010/06/10 | 1,729 | 1,742 | 1,683 | 1,742 | +47 | +2.8% | 1,364,600 |
2010/06/09 | 1,712 | 1,730 | 1,675 | 1,695 | -45 | -2.6% | 1,931,400 |
2010/06/08 | 1,742 | 1,788 | 1,732 | 1,740 | +3 | +0.2% | 3,122,500 |
2010/06/07 | 1,704 | 1,755 | 1,692 | 1,737 | +38 | +2.2% | 5,815,800 |
2010/06/04 | 1,670 | 1,741 | 1,661 | 1,699 | +49 | +3% | 2,350,700 |
2010/06/03 | 1,599 | 1,659 | 1,589 | 1,650 | +91 | +5.8% | 1,707,800 |
2010/06/02 | 1,585 | 1,596 | 1,540 | 1,559 | -53 | -3.3% | 2,350,500 |
2010/06/01 | 1,635 | 1,637 | 1,602 | 1,612 | -40 | -2.4% | 1,397,100 |
2010/05/31 | 1,629 | 1,662 | 1,621 | 1,652 | -4 | -0.2% | 1,204,700 |
2010/05/28 | 1,670 | 1,683 | 1,637 | 1,656 | +66 | +4.2% | 2,373,500 |
2010/05/27 | 1,515 | 1,590 | 1,511 | 1,590 | +46 | +3% | 1,475,400 |
2010/05/26 | 1,553 | 1,563 | 1,502 | 1,544 | +1 | +0.1% | 2,514,400 |
2010/05/25 | 1,603 | 1,610 | 1,534 | 1,543 | -87 | -5.3% | 2,230,800 |
2010/05/24 | 1,623 | 1,643 | 1,585 | 1,630 | +37 | +2.3% | 2,866,100 |
2010/05/21 | 1,591 | 1,598 | 1,560 | 1,593 | -53 | -3.2% | 3,192,100 |
2010/05/20 | 1,710 | 1,714 | 1,637 | 1,646 | -81 | -4.7% | 2,273,200 |
2010/05/19 | 1,730 | 1,739 | 1,671 | 1,727 | -29 | -1.7% | 3,456,800 |
2010/05/18 | 1,836 | 1,844 | 1,745 | 1,756 | -47 | -2.6% | 1,489,100 |
2010/05/17 | 1,853 | 1,856 | 1,784 | 1,803 | -83 | -4.4% | 1,808,000 |
2010/05/14 | 1,928 | 1,939 | 1,880 | 1,886 | -69 | -3.5% | 1,747,700 |
2010/05/13 | 1,927 | 1,960 | 1,922 | 1,955 | +67 | +3.5% | 1,296,300 |
2010/05/12 | 1,930 | 1,968 | 1,865 | 1,888 | -41 | -2.1% | 2,303,900 |
2010/05/11 | 1,988 | 2,039 | 1,923 | 1,929 | -19 | -1% | 2,829,800 |
2010/05/10 | 1,931 | 1,959 | 1,910 | 1,948 | +7 | +0.4% | 2,090,500 |
2010/05/07 | 1,863 | 1,961 | 1,861 | 1,941 | -2 | -0.1% | 2,713,000 |
2010/05/06 | 2,045 | 2,050 | 1,934 | 1,943 | -152 | -7.3% | 2,918,800 |
2010/04/30 | 2,070 | 2,105 | 2,069 | 2,095 | +90 | +4.5% | 2,346,300 |
2010/04/28 | 1,993 | 2,017 | 1,986 | 2,005 | -38 | -1.9% | 1,555,700 |
2010/04/27 | 1,996 | 2,048 | 1,995 | 2,043 | +33 | +1.6% | 1,628,400 |
2010/04/26 | 1,954 | 2,013 | 1,953 | 2,010 | +85 | +4.4% | 1,665,000 |
2010/04/23 | 1,910 | 1,943 | 1,904 | 1,925 | +8 | +0.4% | 1,333,200 |
2010/04/22 | 1,935 | 1,965 | 1,907 | 1,917 | -6 | -0.3% | 2,354,000 |
2010/04/21 | 1,924 | 1,947 | 1,918 | 1,923 | +7 | +0.4% | 3,022,400 |
2010/04/20 | 1,975 | 1,983 | 1,903 | 1,916 | -63 | -3.2% | 2,297,500 |
2010/04/19 | 1,976 | 1,998 | 1,971 | 1,979 | -37 | -1.8% | 970,700 |
2010/04/16 | 2,051 | 2,056 | 2,012 | 2,016 | -46 | -2.2% | 1,010,600 |
2010/04/15 | 2,066 | 2,074 | 2,055 | 2,062 | +27 | +1.3% | 1,644,400 |
2010/04/14 | 2,059 | 2,069 | 2,017 | 2,035 | +3 | +0.1% | 1,866,300 |
2010/04/13 | 2,047 | 2,047 | 2,005 | 2,032 | -17 | -0.8% | 1,199,000 |
2010/04/12 | 2,100 | 2,100 | 2,047 | 2,049 | -23 | -1.1% | 2,291,900 |
2010/04/09 | 2,030 | 2,084 | 2,025 | 2,072 | +48 | +2.4% | 2,585,400 |
2010/04/08 | 2,000 | 2,044 | 1,986 | 2,024 | +7 | +0.3% | 1,704,000 |
2010/04/07 | 2,010 | 2,027 | 1,979 | 2,017 | +8 | +0.4% | 1,515,000 |
2010/04/06 | 2,055 | 2,060 | 2,003 | 2,009 | -45 | -2.2% | 1,854,900 |
2010/04/05 | 2,021 | 2,054 | 2,002 | 2,054 | +52 | +2.6% | 1,600,300 |
2010/04/02 | 2,000 | 2,026 | 1,982 | 2,002 | +17 | +0.9% | 1,222,300 |
3401~
3450
件表示中 / 3451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 | 239,100円 | +8.0% | -3.6% | 2.30% | 20.91倍 | 1.46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 | 266,800円 | +2.0% | +11.8% | 2.17% | 14.60倍 | 2.14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 | 372,800円 | +3.5% | -1.3% | 1.61% | 21.35倍 | 1.45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 | 179,300円 | +5.9% | +125.1% | 5.02% | 64.36倍 | 0.80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 |
洋缶HD | 243,900円 | +4.9% | +179.6% | 3.69% | 18.41倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム