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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 927.2 | 937.5 | 858.5 | 887.9 | -84.3 | -8.7% | 14,386,100 |
| 2025/04/03 | 954.5 | 979.6 | 946.2 | 972.2 | -42.3 | -4.2% | 10,545,800 |
| 2025/04/02 | 1,017 | 1,024.5 | 1,006.5 | 1,014.5 | -14 | -1.4% | 5,229,100 |
| 2025/04/01 | 1,018.5 | 1,039 | 1,014.5 | 1,028.5 | +21 | +2.1% | 5,632,900 |
| 2025/03/31 | 1,073.5 | 1,079 | 1,007.5 | 1,007.5 | -96 | -8.7% | 10,478,200 |
| 2025/03/28 | 1,132 | 1,135.5 | 1,103.5 | 1,103.5 | -33 | -2.9% | 5,361,900 |
| 2025/03/27 | 1,149 | 1,153 | 1,128 | 1,136.5 | -29 | -2.5% | 4,920,400 |
| 2025/03/26 | 1,169.5 | 1,178 | 1,158.5 | 1,165.5 | +1.5 | +0.1% | 3,712,800 |
| 2025/03/25 | 1,150 | 1,169 | 1,139 | 1,164 | +18 | +1.6% | 5,371,600 |
| 2025/03/24 | 1,148 | 1,155 | 1,135.5 | 1,146 | -11 | -1% | 6,341,600 |
| 2025/03/21 | 1,194 | 1,206.5 | 1,155 | 1,157 | -75.5 | -6.1% | 10,649,600 |
| 2025/03/19 | 1,247 | 1,259 | 1,224 | 1,232.5 | +5 | +0.4% | 4,999,700 |
| 2025/03/18 | 1,223 | 1,247 | 1,215.5 | 1,227.5 | +27 | +2.2% | 5,468,600 |
| 2025/03/17 | 1,215 | 1,235 | 1,188 | 1,200.5 | +9.5 | +0.8% | 5,636,900 |
| 2025/03/14 | 1,160 | 1,192.5 | 1,150.5 | 1,191 | +44.5 | +3.9% | 4,880,000 |
| 2025/03/13 | 1,160 | 1,180 | 1,146 | 1,146.5 | -6 | -0.5% | 3,228,300 |
| 2025/03/12 | 1,135.5 | 1,159 | 1,130.5 | 1,152.5 | -5 | -0.4% | 5,015,700 |
| 2025/03/11 | 1,146 | 1,166 | 1,124.5 | 1,157.5 | -14 | -1.2% | 5,512,000 |
| 2025/03/10 | 1,155 | 1,178.5 | 1,143.5 | 1,171.5 | +44 | +3.9% | 7,868,900 |
| 2025/03/07 | 1,097.5 | 1,130 | 1,087 | 1,127.5 | ±0 | ±0% | 4,330,200 |
| 2025/03/06 | 1,089.5 | 1,129 | 1,081 | 1,127.5 | +52 | +4.8% | 6,332,700 |
| 2025/03/05 | 1,074 | 1,092.5 | 1,069.5 | 1,075.5 | -6 | -0.6% | 4,435,600 |
| 2025/03/04 | 1,104.5 | 1,110.5 | 1,064 | 1,081.5 | -38 | -3.4% | 8,094,100 |
| 2025/03/03 | 1,145 | 1,154 | 1,110 | 1,119.5 | -16.5 | -1.5% | 4,544,400 |
| 2025/02/28 | 1,171.5 | 1,176.5 | 1,129 | 1,136 | -67.5 | -5.6% | 6,713,500 |
| 2025/02/27 | 1,211 | 1,243.5 | 1,189 | 1,203.5 | +4 | +0.3% | 4,144,600 |
| 2025/02/26 | 1,215 | 1,288 | 1,187.5 | 1,199.5 | +7.5 | +0.6% | 12,582,100 |
| 2025/02/25 | 1,159 | 1,197.5 | 1,159 | 1,192 | +3 | +0.3% | 4,917,000 |
| 2025/02/21 | 1,177 | 1,199.5 | 1,171 | 1,189 | +2.5 | +0.2% | 2,642,300 |
| 2025/02/20 | 1,160 | 1,188 | 1,151.5 | 1,186.5 | +21.5 | +1.8% | 5,022,300 |
| 2025/02/19 | 1,118.5 | 1,181 | 1,118.5 | 1,165 | +47 | +4.2% | 8,775,400 |
| 2025/02/18 | 1,110 | 1,121.5 | 1,105 | 1,118 | +4.5 | +0.4% | 4,053,400 |
| 2025/02/17 | 1,131.5 | 1,147 | 1,111 | 1,113.5 | -17.5 | -1.5% | 3,824,100 |
| 2025/02/14 | 1,166.5 | 1,167.5 | 1,128 | 1,131 | -29.5 | -2.5% | 3,516,600 |
| 2025/02/13 | 1,143 | 1,175 | 1,142 | 1,160.5 | +13.5 | +1.2% | 4,307,100 |
| 2025/02/12 | 1,186 | 1,202.5 | 1,134 | 1,147 | -90 | -7.3% | 9,765,900 |
| 2025/02/10 | 1,240 | 1,253 | 1,192.5 | 1,237 | +80.5 | +7% | 9,840,600 |
| 2025/02/07 | 1,130 | 1,167.5 | 1,130 | 1,156.5 | +9 | +0.8% | 4,881,000 |
| 2025/02/06 | 1,136 | 1,155 | 1,128.5 | 1,147.5 | +26 | +2.3% | 3,759,700 |
| 2025/02/05 | 1,161.5 | 1,162 | 1,121.5 | 1,121.5 | -19.5 | -1.7% | 4,419,900 |
| 2025/02/04 | 1,114.5 | 1,154.5 | 1,103.5 | 1,141 | +56.5 | +5.2% | 7,281,800 |
| 2025/02/03 | 1,147 | 1,148.5 | 1,080 | 1,084.5 | -72.5 | -6.3% | 8,112,900 |
| 2025/01/31 | 1,132 | 1,157 | 1,124 | 1,157 | +14 | +1.2% | 7,102,200 |
| 2025/01/30 | 1,168 | 1,172.5 | 1,137 | 1,143 | -33.5 | -2.8% | 5,452,600 |
| 2025/01/29 | 1,193 | 1,195 | 1,162.5 | 1,176.5 | -21.5 | -1.8% | 6,567,200 |
| 2025/01/28 | 1,156 | 1,217.5 | 1,148 | 1,198 | -18 | -1.5% | 6,027,400 |
| 2025/01/27 | 1,195 | 1,223 | 1,187 | 1,216 | +20.5 | +1.7% | 4,577,100 |
| 2025/01/24 | 1,188 | 1,216 | 1,185 | 1,195.5 | -0.5 | ±0% | 3,704,100 |
| 2025/01/23 | 1,202 | 1,210 | 1,186.5 | 1,196 | -12.5 | -1% | 3,880,900 |
| 2025/01/22 | 1,189 | 1,208.5 | 1,174 | 1,208.5 | +36.5 | +3.1% | 5,432,000 |
1～
50
件表示中 / 3673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 | 88,700円 | +10.9% | -57.3% | 2.37% | 51.69倍 | 0.52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 | 235,500円 | -2.7% | -9.7% | 3.86% | 15.15倍 | 0.56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 | 145,300円 | +4.3% | +15.0% | 4.34% | 6.63倍 | 0.72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 | 180,600円 | +4.0% | -3.4% | 3.54% | 9.74倍 | 1.21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 |
| 横河ブＨＤ | 237,800円 | -2.5% | -19.9% | 4.63% | 9.51倍 | 0.76倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
市場注目の銘柄
チャート関連のコラム
