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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,365 | 2,421.5 | 2,326 | 2,383.5 | +104 | +4.6% | 8,714,700 |
| 2024/04/25 | 2,309.5 | 2,346 | 2,274 | 2,279.5 | -61 | -2.6% | 4,190,300 |
| 2024/04/24 | 2,324.5 | 2,356 | 2,301.5 | 2,340.5 | +60.5 | +2.7% | 6,406,800 |
| 2024/04/23 | 2,362.5 | 2,363 | 2,249.5 | 2,280 | -32.5 | -1.4% | 5,767,100 |
| 2024/04/22 | 2,348 | 2,357.5 | 2,276.5 | 2,312.5 | -49 | -2.1% | 6,602,400 |
| 2024/04/19 | 2,484 | 2,491 | 2,343 | 2,361.5 | -176 | -6.9% | 11,088,400 |
| 2024/04/18 | 2,523.5 | 2,561 | 2,483 | 2,537.5 | +15.5 | +0.6% | 4,104,000 |
| 2024/04/17 | 2,566.5 | 2,580.5 | 2,514.5 | 2,522 | -28 | -1.1% | 4,881,200 |
| 2024/04/16 | 2,615 | 2,618 | 2,541 | 2,550 | -98 | -3.7% | 4,321,200 |
| 2024/04/15 | 2,590 | 2,648 | 2,585 | 2,648 | +28.5 | +1.1% | 3,182,700 |
| 2024/04/12 | 2,650 | 2,684 | 2,602 | 2,619.5 | +32.5 | +1.3% | 5,262,300 |
| 2024/04/11 | 2,517 | 2,604.5 | 2,488 | 2,587 | +19.5 | +0.8% | 5,949,200 |
| 2024/04/10 | 2,557 | 2,574 | 2,531.5 | 2,567.5 | +10.5 | +0.4% | 3,750,700 |
| 2024/04/09 | 2,540.5 | 2,594 | 2,532 | 2,557 | +33 | +1.3% | 4,526,000 |
| 2024/04/08 | 2,560 | 2,586 | 2,513 | 2,524 | -7 | -0.3% | 4,966,800 |
| 2024/04/05 | 2,572 | 2,597 | 2,525.5 | 2,531 | -78 | -3% | 6,705,200 |
| 2024/04/04 | 2,538 | 2,621 | 2,529.5 | 2,609 | +104.5 | +4.2% | 8,879,500 |
| 2024/04/03 | 2,436 | 2,562.5 | 2,420 | 2,504.5 | +36.5 | +1.5% | 9,094,400 |
| 2024/04/02 | 2,409 | 2,478 | 2,399 | 2,468 | +105 | +4.4% | 6,780,000 |
| 2024/04/01 | 2,415.5 | 2,418.5 | 2,344 | 2,363 | -44 | -1.8% | 4,174,900 |
| 2024/03/29 | 2,395 | 2,417.5 | 2,371 | 2,407 | +25.5 | +1.1% | 2,723,200 |
| 2024/03/28 | 2,400 | 2,414.5 | 2,370 | 2,381.5 | -19 | -0.8% | 3,814,900 |
| 2024/03/27 | 2,420 | 2,425.5 | 2,390.5 | 2,400.5 | -18 | -0.7% | 3,969,400 |
| 2024/03/26 | 2,450 | 2,477.5 | 2,414 | 2,418.5 | -6 | -0.2% | 4,349,400 |
| 2024/03/25 | 2,503 | 2,519.5 | 2,422 | 2,424.5 | -75.5 | -3% | 4,904,800 |
| 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 |
1～
50
件表示中 / 3445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 | 238,300円 | +8.0% | -3.6% | 2.31% | 20.84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 | 254,100円 | +2.0% | +11.8% | 2.28% | 13.91倍 | 2.04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 | 336,300円 | +3.5% | -1.3% | 1.78% | 19.26倍 | 1.31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 | 168,400円 | -0.9% | -69.6% | 5.34% | - | 0.74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 | 240,300円 | +4.5% | +136.0% | 3.75% | 17.02倍 | 0.63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
