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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,981 | 1,993 | 1,951 | 1,953 | -28 | -1.4% | 4,379,000 |
| 2023/04/03 | 1,999 | 1,999 | 1,972 | 1,981 | ±0 | ±0% | 3,585,400 |
| 2023/03/31 | 1,981 | 2,005 | 1,967 | 1,981 | +23 | +1.2% | 5,488,900 |
| 2023/03/30 | 1,974 | 1,977 | 1,951 | 1,958 | +10 | +0.5% | 3,555,900 |
| 2023/03/29 | 1,930 | 1,950 | 1,924 | 1,948 | ±0 | ±0% | 4,244,500 |
| 2023/03/28 | 1,950 | 1,962 | 1,933 | 1,948 | ±0 | ±0% | 2,854,200 |
| 2023/03/27 | 1,952 | 1,956 | 1,938 | 1,948 | -6 | -0.3% | 2,946,900 |
| 2023/03/24 | 1,930 | 1,976 | 1,928 | 1,954 | +43 | +2.3% | 6,210,500 |
| 2023/03/23 | 1,883 | 1,911 | 1,872 | 1,911 | +30 | +1.6% | 3,206,900 |
| 2023/03/22 | 1,899 | 1,903 | 1,879 | 1,881 | -5 | -0.3% | 3,891,500 |
| 2023/03/20 | 1,932 | 1,933 | 1,883 | 1,886 | -37 | -1.9% | 4,006,900 |
| 2023/03/17 | 1,905 | 1,925 | 1,891 | 1,923 | +28 | +1.5% | 4,449,200 |
| 2023/03/16 | 1,861 | 1,904 | 1,860 | 1,895 | -3 | -0.2% | 3,774,800 |
| 2023/03/15 | 1,920 | 1,924 | 1,893 | 1,898 | +9 | +0.5% | 4,449,000 |
| 2023/03/14 | 1,902 | 1,906 | 1,874 | 1,889 | -35 | -1.8% | 3,782,700 |
| 2023/03/13 | 1,903 | 1,927 | 1,898 | 1,924 | -8 | -0.4% | 3,289,300 |
| 2023/03/10 | 1,913 | 1,949 | 1,911 | 1,932 | -11 | -0.6% | 4,032,400 |
| 2023/03/09 | 1,962 | 1,965 | 1,939 | 1,943 | +9 | +0.5% | 3,039,000 |
| 2023/03/08 | 1,925 | 1,936 | 1,918 | 1,934 | -6 | -0.3% | 3,396,900 |
| 2023/03/07 | 1,928 | 1,941 | 1,925 | 1,940 | -9 | -0.5% | 3,381,000 |
| 2023/03/06 | 1,916 | 1,949 | 1,913 | 1,949 | +54 | +2.8% | 4,681,900 |
| 2023/03/03 | 1,906 | 1,907 | 1,887 | 1,895 | +7 | +0.4% | 3,096,200 |
| 2023/03/02 | 1,912 | 1,919 | 1,885 | 1,888 | -14 | -0.7% | 4,437,300 |
| 2023/03/01 | 1,879 | 1,906 | 1,878 | 1,902 | +23 | +1.2% | 3,651,000 |
| 2023/02/28 | 1,885 | 1,894 | 1,871 | 1,879 | +4 | +0.2% | 3,864,300 |
| 2023/02/27 | 1,850 | 1,877 | 1,848 | 1,875 | -6 | -0.3% | 4,236,200 |
| 2023/02/24 | 1,854 | 1,898 | 1,853 | 1,881 | +35 | +1.9% | 5,921,200 |
| 2023/02/22 | 1,836 | 1,857 | 1,829 | 1,846 | -18 | -1% | 4,676,000 |
| 2023/02/21 | 1,875 | 1,876 | 1,858 | 1,864 | -9 | -0.5% | 3,374,200 |
| 2023/02/20 | 1,865 | 1,877 | 1,864 | 1,873 | +5 | +0.3% | 2,563,500 |
| 2023/02/17 | 1,869 | 1,874 | 1,857 | 1,868 | -34 | -1.8% | 5,516,200 |
| 2023/02/16 | 1,900 | 1,923 | 1,898 | 1,902 | -20 | -1% | 4,408,600 |
| 2023/02/15 | 1,946 | 1,946 | 1,914 | 1,922 | -20 | -1% | 3,877,100 |
| 2023/02/14 | 1,930 | 1,952 | 1,928 | 1,942 | +48 | +2.5% | 4,986,000 |
| 2023/02/13 | 1,925 | 1,950 | 1,890 | 1,894 | -69 | -3.5% | 6,914,000 |
| 2023/02/10 | 1,950 | 1,968 | 1,924 | 1,963 | -29 | -1.5% | 7,974,200 |
| 2023/02/09 | 1,990 | 1,995 | 1,977 | 1,992 | -8 | -0.4% | 3,775,400 |
| 2023/02/08 | 2,015 | 2,022 | 1,999 | 2,000 | -5 | -0.2% | 4,906,800 |
| 2023/02/07 | 1,989 | 2,006 | 1,979 | 2,005 | +34 | +1.7% | 4,473,200 |
| 2023/02/06 | 1,988 | 1,992 | 1,971 | 1,971 | -8 | -0.4% | 3,295,800 |
| 2023/02/03 | 2,010 | 2,012 | 1,975 | 1,979 | ±0 | ±0% | 4,735,100 |
| 2023/02/02 | 1,975 | 1,979 | 1,950 | 1,979 | +34 | +1.7% | 4,200,600 |
| 2023/02/01 | 1,924 | 1,945 | 1,917 | 1,945 | +35 | +1.8% | 4,171,300 |
| 2023/01/31 | 1,925 | 1,927 | 1,903 | 1,910 | -24 | -1.2% | 3,937,000 |
| 2023/01/30 | 1,923 | 1,935 | 1,913 | 1,934 | -2 | -0.1% | 3,691,500 |
| 2023/01/27 | 1,948 | 1,954 | 1,913 | 1,936 | -27 | -1.4% | 7,025,700 |
| 2023/01/26 | 1,986 | 1,994 | 1,963 | 1,963 | -19 | -1% | 3,269,200 |
| 2023/01/25 | 1,972 | 1,989 | 1,960 | 1,982 | +12 | +0.6% | 3,462,200 |
| 2023/01/24 | 1,942 | 1,987 | 1,940 | 1,970 | +66 | +3.5% | 7,066,700 |
| 2023/01/23 | 1,913 | 1,913 | 1,891 | 1,904 | +27 | +1.4% | 3,937,200 |
551～
600
件表示中 / 3733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 | 113,300円 | +10.9% | -57.3% | 1.85% | 66.02倍 | 0.67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 |
| ＬＩＸＩＬ | 172,500円 | +2.4% | +4.2% | 5.22% | 61.98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 | 291,000円 | +4.1% | +27.8% | 3.92% | 9.85倍 | 0.68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 | 158,100円 | -0.2% | -8.6% | 4.17% | 8.01倍 | 0.78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 | 236,100円 | +5.1% | +11.7% | 3.13% | 14.61倍 | 1.49倍 |
|
シャッター２位。防災、遮熱シート等開発に熱心。保守・リフォーム事業強化。不二サッシへ出資 |
市場注目の銘柄
チャート関連のコラム
