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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,896 | 1,938 | 1,890 | 1,921 | +57 | +3.1% | 7,458,900 |
| 2022/11/04 | 1,855 | 1,870 | 1,838 | 1,864 | -29 | -1.5% | 4,796,900 |
| 2022/11/02 | 1,904 | 1,912 | 1,880 | 1,893 | -11 | -0.6% | 3,690,200 |
| 2022/11/01 | 1,890 | 1,905 | 1,867 | 1,904 | +15 | +0.8% | 3,337,600 |
| 2022/10/31 | 1,883 | 1,908 | 1,880 | 1,889 | +29 | +1.6% | 6,962,000 |
| 2022/10/28 | 1,872 | 1,879 | 1,848 | 1,860 | -23 | -1.2% | 6,414,700 |
| 2022/10/27 | 1,872 | 1,886 | 1,864 | 1,883 | +11 | +0.6% | 2,207,800 |
| 2022/10/26 | 1,866 | 1,879 | 1,859 | 1,872 | -6 | -0.3% | 2,950,800 |
| 2022/10/25 | 1,875 | 1,887 | 1,858 | 1,878 | +17 | +0.9% | 3,548,300 |
| 2022/10/24 | 1,867 | 1,899 | 1,860 | 1,861 | +20 | +1.1% | 4,308,400 |
| 2022/10/21 | 1,839 | 1,865 | 1,835 | 1,841 | +7 | +0.4% | 4,174,300 |
| 2022/10/20 | 1,848 | 1,849 | 1,816 | 1,834 | -13 | -0.7% | 3,836,500 |
| 2022/10/19 | 1,826 | 1,856 | 1,817 | 1,847 | +10 | +0.5% | 3,156,100 |
| 2022/10/18 | 1,829 | 1,843 | 1,810 | 1,837 | +21 | +1.2% | 4,564,900 |
| 2022/10/17 | 1,796 | 1,820 | 1,788 | 1,816 | ±0 | ±0% | 4,371,400 |
| 2022/10/14 | 1,810 | 1,822 | 1,782 | 1,816 | +46 | +2.6% | 6,732,300 |
| 2022/10/13 | 1,746 | 1,779 | 1,735 | 1,770 | +28 | +1.6% | 5,016,800 |
| 2022/10/12 | 1,768 | 1,778 | 1,720 | 1,742 | -44 | -2.5% | 7,317,300 |
| 2022/10/11 | 1,775 | 1,797 | 1,755 | 1,786 | -36 | -2% | 7,431,800 |
| 2022/10/07 | 1,801 | 1,835 | 1,790 | 1,822 | -14 | -0.8% | 4,386,600 |
| 2022/10/06 | 1,815 | 1,850 | 1,812 | 1,836 | +32 | +1.8% | 4,374,900 |
| 2022/10/05 | 1,819 | 1,822 | 1,786 | 1,804 | +9 | +0.5% | 4,478,700 |
| 2022/10/04 | 1,809 | 1,812 | 1,784 | 1,795 | +33 | +1.9% | 5,177,800 |
| 2022/10/03 | 1,680 | 1,765 | 1,680 | 1,762 | +74 | +4.4% | 6,911,800 |
| 2022/09/30 | 1,740 | 1,741 | 1,677 | 1,688 | -70 | -4% | 7,166,900 |
| 2022/09/29 | 1,771 | 1,784 | 1,745 | 1,758 | +9 | +0.5% | 4,034,700 |
| 2022/09/28 | 1,767 | 1,805 | 1,728 | 1,749 | -19 | -1.1% | 5,737,000 |
| 2022/09/27 | 1,775 | 1,790 | 1,760 | 1,768 | -6 | -0.3% | 3,862,300 |
| 2022/09/26 | 1,802 | 1,805 | 1,774 | 1,774 | -67 | -3.6% | 6,728,100 |
| 2022/09/22 | 1,830 | 1,844 | 1,816 | 1,841 | -3 | -0.2% | 3,507,900 |
| 2022/09/21 | 1,850 | 1,875 | 1,842 | 1,844 | -9 | -0.5% | 3,339,500 |
| 2022/09/20 | 1,875 | 1,892 | 1,853 | 1,853 | -14 | -0.7% | 4,489,900 |
| 2022/09/16 | 1,903 | 1,908 | 1,863 | 1,867 | -56 | -2.9% | 5,666,800 |
| 2022/09/15 | 1,925 | 1,932 | 1,916 | 1,923 | +2 | +0.1% | 2,186,300 |
| 2022/09/14 | 1,895 | 1,930 | 1,882 | 1,921 | -58 | -2.9% | 5,960,000 |
| 2022/09/13 | 1,951 | 1,985 | 1,948 | 1,979 | +25 | +1.3% | 3,691,000 |
| 2022/09/12 | 1,967 | 1,974 | 1,952 | 1,954 | +13 | +0.7% | 2,688,800 |
| 2022/09/09 | 1,932 | 1,949 | 1,929 | 1,941 | +7 | +0.4% | 2,551,600 |
| 2022/09/08 | 1,935 | 1,936 | 1,912 | 1,934 | +25 | +1.3% | 3,104,800 |
| 2022/09/07 | 1,919 | 1,928 | 1,898 | 1,909 | -9 | -0.5% | 3,235,000 |
| 2022/09/06 | 1,901 | 1,949 | 1,898 | 1,918 | +24 | +1.3% | 3,374,400 |
| 2022/09/05 | 1,877 | 1,895 | 1,868 | 1,894 | +17 | +0.9% | 2,650,600 |
| 2022/09/02 | 1,888 | 1,896 | 1,870 | 1,877 | -8 | -0.4% | 2,928,000 |
| 2022/09/01 | 1,903 | 1,914 | 1,885 | 1,885 | -25 | -1.3% | 3,002,500 |
| 2022/08/31 | 1,890 | 1,914 | 1,880 | 1,910 | +6 | +0.3% | 3,500,300 |
| 2022/08/30 | 1,910 | 1,920 | 1,896 | 1,904 | -11 | -0.6% | 4,089,700 |
| 2022/08/29 | 1,886 | 1,919 | 1,877 | 1,915 | -51 | -2.6% | 4,316,600 |
| 2022/08/26 | 1,956 | 1,983 | 1,954 | 1,966 | +29 | +1.5% | 4,404,400 |
| 2022/08/25 | 1,933 | 1,942 | 1,917 | 1,937 | +7 | +0.4% | 2,339,900 |
| 2022/08/24 | 1,943 | 1,958 | 1,926 | 1,930 | +13 | +0.7% | 3,053,200 |
601～
650
件表示中 / 3683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 | 90,800円 | +10.9% | -57.3% | 2.31% | 52.91倍 | 0.54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 | 241,100円 | -2.7% | -9.7% | 3.77% | 15.51倍 | 0.57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 | 146,600円 | +4.3% | +15.0% | 4.30% | 6.69倍 | 0.73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 | 200,300円 | +4.0% | -3.4% | 3.20% | 10.79倍 | 1.34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 | 251,000円 | -2.5% | -19.9% | 4.38% | 10.04倍 | 0.80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
