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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 1,952.5 | 1,965 | 1,942 | 1,952 | -1.5 | -0.1% | 3,697,300 |
| 2023/10/20 | 1,936 | 1,958.5 | 1,921 | 1,953.5 | +5.5 | +0.3% | 4,298,400 |
| 2023/10/19 | 1,965 | 1,967.5 | 1,939 | 1,948 | -43.5 | -2.2% | 4,175,700 |
| 2023/10/18 | 1,965 | 1,996.5 | 1,964 | 1,991.5 | +11.5 | +0.6% | 2,901,700 |
| 2023/10/17 | 2,000 | 2,004.5 | 1,969 | 1,980 | +10 | +0.5% | 2,704,700 |
| 2023/10/16 | 1,982 | 1,987 | 1,955 | 1,970 | -36 | -1.8% | 4,252,100 |
| 2023/10/13 | 2,020 | 2,037.5 | 1,998 | 2,006 | -15 | -0.7% | 4,252,400 |
| 2023/10/12 | 1,985 | 2,024.5 | 1,976 | 2,021 | +76 | +3.9% | 7,751,400 |
| 2023/10/11 | 1,934.5 | 1,949 | 1,926 | 1,945 | +13 | +0.7% | 3,613,100 |
| 2023/10/10 | 1,908 | 1,937 | 1,906.5 | 1,932 | +21.5 | +1.1% | 3,429,500 |
| 2023/10/06 | 1,905.5 | 1,927 | 1,901.5 | 1,910.5 | -11.5 | -0.6% | 3,238,500 |
| 2023/10/05 | 1,902 | 1,924.5 | 1,886 | 1,922 | +38.5 | +2% | 3,348,700 |
| 2023/10/04 | 1,914 | 1,914.5 | 1,879 | 1,883.5 | -58 | -3% | 5,723,200 |
| 2023/10/03 | 1,970 | 1,970 | 1,933 | 1,941.5 | -40 | -2% | 4,642,100 |
| 2023/10/02 | 1,955 | 2,006.5 | 1,952 | 1,981.5 | +32.5 | +1.7% | 5,356,400 |
| 2023/09/29 | 1,952.5 | 1,963 | 1,946.5 | 1,949 | +4 | +0.2% | 3,574,400 |
| 2023/09/28 | 1,948 | 1,959.5 | 1,935.5 | 1,945 | -5 | -0.3% | 2,709,200 |
| 2023/09/27 | 1,916.5 | 1,952.5 | 1,914.5 | 1,950 | +12.5 | +0.6% | 3,706,500 |
| 2023/09/26 | 1,993 | 1,993 | 1,932 | 1,937.5 | -57.5 | -2.9% | 5,780,700 |
| 2023/09/25 | 1,983.5 | 1,997 | 1,975 | 1,995 | +11 | +0.6% | 3,653,300 |
| 2023/09/22 | 1,965.5 | 1,997 | 1,964 | 1,984 | +6.5 | +0.3% | 3,889,500 |
| 2023/09/21 | 1,984.5 | 1,990.5 | 1,971.5 | 1,977.5 | -9.5 | -0.5% | 2,916,000 |
| 2023/09/20 | 1,995 | 2,001 | 1,976 | 1,987 | +2.5 | +0.1% | 4,006,700 |
| 2023/09/19 | 1,988 | 2,000 | 1,977.5 | 1,984.5 | -30.5 | -1.5% | 5,219,700 |
| 2023/09/15 | 2,024.5 | 2,026.5 | 1,995 | 2,015 | +24 | +1.2% | 5,665,600 |
| 2023/09/14 | 1,957 | 2,003 | 1,953.5 | 1,991 | +44.5 | +2.3% | 6,053,100 |
| 2023/09/13 | 1,929.5 | 1,958 | 1,929 | 1,946.5 | +7 | +0.4% | 5,117,300 |
| 2023/09/12 | 1,928.5 | 1,939.5 | 1,922 | 1,939.5 | +9.5 | +0.5% | 3,131,900 |
| 2023/09/11 | 1,947.5 | 1,951.5 | 1,928 | 1,930 | -24 | -1.2% | 3,584,600 |
| 2023/09/08 | 1,981.5 | 1,984.5 | 1,945 | 1,954 | -27 | -1.4% | 4,302,400 |
| 2023/09/07 | 1,985 | 1,989.5 | 1,973.5 | 1,981 | -17 | -0.9% | 3,348,600 |
| 2023/09/06 | 1,990.5 | 2,005.5 | 1,990 | 1,998 | +20 | +1% | 3,783,600 |
| 2023/09/05 | 1,977.5 | 1,978 | 1,959.5 | 1,978 | -0.5 | ±0% | 2,363,700 |
| 2023/09/04 | 1,976 | 1,984 | 1,969.5 | 1,978.5 | +23.5 | +1.2% | 3,442,000 |
| 2023/09/01 | 1,947 | 1,963 | 1,943 | 1,955 | +8 | +0.4% | 2,578,600 |
| 2023/08/31 | 1,951.5 | 1,957 | 1,942 | 1,947 | +10.5 | +0.5% | 3,643,600 |
| 2023/08/30 | 1,968.5 | 1,968.5 | 1,932 | 1,936.5 | -3.5 | -0.2% | 4,142,600 |
| 2023/08/29 | 1,968 | 1,972.5 | 1,938 | 1,940 | -21 | -1.1% | 3,571,900 |
| 2023/08/28 | 1,950 | 1,969 | 1,947.5 | 1,961 | +21 | +1.1% | 3,059,700 |
| 2023/08/25 | 1,911.5 | 1,948 | 1,906.5 | 1,940 | -11.5 | -0.6% | 4,755,200 |
| 2023/08/24 | 1,990 | 2,005 | 1,949.5 | 1,951.5 | -5.5 | -0.3% | 5,517,600 |
| 2023/08/23 | 1,946 | 1,957 | 1,930.5 | 1,957 | +4 | +0.2% | 2,729,100 |
| 2023/08/22 | 1,950 | 1,955 | 1,938.5 | 1,953 | +30.5 | +1.6% | 4,012,600 |
| 2023/08/21 | 1,923 | 1,936 | 1,915 | 1,922.5 | -1.5 | -0.1% | 2,526,800 |
| 2023/08/18 | 1,909 | 1,927.5 | 1,898.5 | 1,924 | +5.5 | +0.3% | 3,850,100 |
| 2023/08/17 | 1,910 | 1,926 | 1,890 | 1,918.5 | +38 | +2% | 6,844,100 |
| 2023/08/16 | 1,896.5 | 1,908 | 1,880 | 1,880.5 | -20 | -1.1% | 3,844,400 |
| 2023/08/15 | 1,932 | 1,937 | 1,897.5 | 1,900.5 | -5.5 | -0.3% | 5,386,500 |
| 2023/08/14 | 1,926 | 1,933.5 | 1,904.5 | 1,906 | -38.5 | -2% | 5,387,600 |
| 2023/08/10 | 1,961.5 | 1,965.5 | 1,933.5 | 1,944.5 | -20.5 | -1% | 5,144,900 |
401～
450
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 | 101,200円 | +10.9% | -57.3% | 2.08% | 58.98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 | 284,700円 | +4.1% | +27.8% | 4.00% | 9.63倍 | 0.67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 | 159,400円 | -0.2% | -8.6% | 4.14% | 8.07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 | 226,300円 | +5.1% | +11.7% | 3.27% | 14.00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 | 184,000円 | +5.1% | +3.5% | 3.80% | 13.14倍 | 1.81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
