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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 2,536.5 | 2,549.5 | 2,499.5 | 2,500 | ±0 | ±0% | 4,893,000 |
| 2024/03/21 | 2,490.5 | 2,542.5 | 2,458.5 | 2,500 | +109.5 | +4.6% | 8,142,200 |
| 2024/03/19 | 2,400 | 2,410 | 2,361 | 2,390.5 | +18.5 | +0.8% | 3,622,000 |
| 2024/03/18 | 2,325 | 2,374 | 2,325 | 2,372 | +40.5 | +1.7% | 3,502,300 |
| 2024/03/15 | 2,378.5 | 2,387 | 2,328 | 2,331.5 | -101 | -4.2% | 6,944,600 |
| 2024/03/14 | 2,372.5 | 2,434.5 | 2,341 | 2,432.5 | +32.5 | +1.4% | 5,083,400 |
| 2024/03/13 | 2,430 | 2,472.5 | 2,392 | 2,400 | -5 | -0.2% | 4,375,900 |
| 2024/03/12 | 2,375 | 2,424 | 2,365 | 2,405 | +14.5 | +0.6% | 5,710,200 |
| 2024/03/11 | 2,385 | 2,426.5 | 2,363 | 2,390.5 | -82.5 | -3.3% | 5,506,300 |
| 2024/03/08 | 2,500 | 2,539.5 | 2,468 | 2,473 | -10 | -0.4% | 6,018,700 |
| 2024/03/07 | 2,560 | 2,571.5 | 2,483 | 2,483 | -8.5 | -0.3% | 7,696,200 |
| 2024/03/06 | 2,469.5 | 2,491.5 | 2,444.5 | 2,491.5 | -37.5 | -1.5% | 6,191,600 |
| 2024/03/05 | 2,471 | 2,536.5 | 2,450.5 | 2,529 | +33 | +1.3% | 6,075,800 |
| 2024/03/04 | 2,466 | 2,546 | 2,443 | 2,496 | +95.5 | +4% | 11,026,100 |
| 2024/03/01 | 2,357 | 2,403.5 | 2,349 | 2,400.5 | +56.5 | +2.4% | 4,895,500 |
| 2024/02/29 | 2,327 | 2,378 | 2,296.5 | 2,344 | -2 | -0.1% | 4,780,300 |
| 2024/02/28 | 2,315 | 2,388 | 2,305 | 2,346 | +11.5 | +0.5% | 4,353,200 |
| 2024/02/27 | 2,368.5 | 2,379 | 2,328 | 2,334.5 | -39.5 | -1.7% | 4,809,800 |
| 2024/02/26 | 2,347 | 2,428.5 | 2,342 | 2,374 | +96 | +4.2% | 11,746,200 |
| 2024/02/22 | 2,251.5 | 2,291.5 | 2,215 | 2,278 | +76.5 | +3.5% | 8,456,100 |
| 2024/02/21 | 2,201.5 | 2,245 | 2,195 | 2,201.5 | -45 | -2% | 5,372,800 |
| 2024/02/20 | 2,218 | 2,264 | 2,199 | 2,246.5 | +36.5 | +1.7% | 5,918,000 |
| 2024/02/19 | 2,227 | 2,245 | 2,194 | 2,210 | -29.5 | -1.3% | 5,708,500 |
| 2024/02/16 | 2,385 | 2,385 | 2,195 | 2,239.5 | -124 | -5.2% | 17,111,100 |
| 2024/02/15 | 2,178 | 2,398.5 | 2,172 | 2,363.5 | +85.5 | +3.8% | 20,386,200 |
| 2024/02/14 | 2,259.5 | 2,297.5 | 2,250.5 | 2,278 | -31.5 | -1.4% | 5,797,000 |
| 2024/02/13 | 2,323.5 | 2,336 | 2,256.5 | 2,309.5 | -16 | -0.7% | 8,284,800 |
| 2024/02/09 | 2,290 | 2,339 | 2,282 | 2,325.5 | +48.5 | +2.1% | 5,863,900 |
| 2024/02/08 | 2,262.5 | 2,306.5 | 2,238 | 2,277 | +17 | +0.8% | 5,629,500 |
| 2024/02/07 | 2,257 | 2,295 | 2,244.5 | 2,260 | +20 | +0.9% | 4,972,800 |
| 2024/02/06 | 2,259 | 2,271 | 2,240 | 2,240 | -2.5 | -0.1% | 3,458,400 |
| 2024/02/05 | 2,288 | 2,297.5 | 2,240 | 2,242.5 | -10.5 | -0.5% | 3,805,000 |
| 2024/02/02 | 2,244.5 | 2,278 | 2,241.5 | 2,253 | +30 | +1.3% | 4,057,700 |
| 2024/02/01 | 2,234.5 | 2,247 | 2,198.5 | 2,223 | -33 | -1.5% | 5,802,100 |
| 2024/01/31 | 2,226.5 | 2,262 | 2,222.5 | 2,256 | -20.5 | -0.9% | 3,860,500 |
| 2024/01/30 | 2,302.5 | 2,302.5 | 2,262 | 2,276.5 | +18.5 | +0.8% | 4,892,000 |
| 2024/01/29 | 2,222.5 | 2,273.5 | 2,215.5 | 2,258 | -14.5 | -0.6% | 5,953,500 |
| 2024/01/26 | 2,234.5 | 2,299.5 | 2,222.5 | 2,272.5 | -108 | -4.5% | 11,429,500 |
| 2024/01/25 | 2,421.5 | 2,424 | 2,352 | 2,380.5 | -27.5 | -1.1% | 7,209,600 |
| 2024/01/24 | 2,424 | 2,424 | 2,377 | 2,408 | -6 | -0.2% | 4,727,400 |
| 2024/01/23 | 2,448 | 2,452 | 2,402.5 | 2,414 | -56 | -2.3% | 7,486,800 |
| 2024/01/22 | 2,495 | 2,521 | 2,465 | 2,470 | +21 | +0.9% | 7,002,600 |
| 2024/01/19 | 2,450 | 2,488 | 2,419 | 2,449 | +120.5 | +5.2% | 12,621,100 |
| 2024/01/18 | 2,310.5 | 2,366.5 | 2,310 | 2,328.5 | +1.5 | +0.1% | 6,038,400 |
| 2024/01/17 | 2,360 | 2,430.5 | 2,327 | 2,327 | +1 | ±0% | 10,896,500 |
| 2024/01/16 | 2,308 | 2,359 | 2,301 | 2,326 | +16.5 | +0.7% | 6,157,500 |
| 2024/01/15 | 2,297 | 2,338 | 2,294 | 2,309.5 | +26.5 | +1.2% | 6,511,400 |
| 2024/01/12 | 2,218.5 | 2,285 | 2,205 | 2,283 | +111.5 | +5.1% | 10,387,800 |
| 2024/01/11 | 2,129.5 | 2,181 | 2,122 | 2,171.5 | +63 | +3% | 6,307,700 |
| 2024/01/10 | 2,090 | 2,119 | 2,079 | 2,108.5 | +19 | +0.9% | 4,929,900 |
301～
350
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
