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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,943 | 1,958 | 1,926 | 1,930 | +13 | +0.7% | 3,053,200 |
| 2022/08/23 | 1,905 | 1,926 | 1,905 | 1,917 | -16 | -0.8% | 2,538,000 |
| 2022/08/22 | 1,903 | 1,935 | 1,903 | 1,933 | -10 | -0.5% | 2,338,700 |
| 2022/08/19 | 1,957 | 1,959 | 1,939 | 1,943 | +5 | +0.3% | 2,843,200 |
| 2022/08/18 | 1,922 | 1,941 | 1,913 | 1,938 | -10 | -0.5% | 2,684,800 |
| 2022/08/17 | 1,941 | 1,952 | 1,921 | 1,948 | +7 | +0.4% | 3,018,700 |
| 2022/08/16 | 1,944 | 1,956 | 1,938 | 1,941 | -5 | -0.3% | 2,394,800 |
| 2022/08/15 | 1,942 | 1,964 | 1,935 | 1,946 | +26 | +1.4% | 3,480,900 |
| 2022/08/12 | 1,907 | 1,933 | 1,906 | 1,920 | +36 | +1.9% | 4,206,000 |
| 2022/08/10 | 1,885 | 1,895 | 1,860 | 1,884 | -66 | -3.4% | 7,153,900 |
| 2022/08/09 | 1,950 | 1,956 | 1,922 | 1,950 | -23 | -1.2% | 4,693,600 |
| 2022/08/08 | 1,948 | 1,983 | 1,948 | 1,973 | +23 | +1.2% | 4,211,000 |
| 2022/08/05 | 1,937 | 1,963 | 1,920 | 1,950 | +67 | +3.6% | 10,553,600 |
| 2022/08/04 | 1,895 | 1,906 | 1,881 | 1,883 | +23 | +1.2% | 5,984,100 |
| 2022/08/03 | 1,860 | 1,866 | 1,834 | 1,860 | +10 | +0.5% | 3,091,600 |
| 2022/08/02 | 1,869 | 1,871 | 1,839 | 1,850 | -16 | -0.9% | 3,315,800 |
| 2022/08/01 | 1,858 | 1,874 | 1,851 | 1,866 | +18 | +1% | 3,098,200 |
| 2022/07/29 | 1,860 | 1,871 | 1,834 | 1,848 | -3 | -0.2% | 3,270,600 |
| 2022/07/28 | 1,875 | 1,892 | 1,838 | 1,851 | +8 | +0.4% | 4,898,800 |
| 2022/07/27 | 1,808 | 1,846 | 1,808 | 1,843 | +33 | +1.8% | 2,902,400 |
| 2022/07/26 | 1,810 | 1,819 | 1,805 | 1,810 | -9 | -0.5% | 2,556,000 |
| 2022/07/25 | 1,817 | 1,824 | 1,807 | 1,819 | -13 | -0.7% | 2,044,400 |
| 2022/07/22 | 1,830 | 1,838 | 1,812 | 1,832 | ±0 | ±0% | 3,130,700 |
| 2022/07/21 | 1,827 | 1,834 | 1,811 | 1,832 | +19 | +1% | 3,666,000 |
| 2022/07/20 | 1,809 | 1,836 | 1,803 | 1,813 | +44 | +2.5% | 5,281,400 |
| 2022/07/19 | 1,763 | 1,775 | 1,754 | 1,769 | +9 | +0.5% | 2,547,000 |
| 2022/07/15 | 1,786 | 1,791 | 1,746 | 1,760 | -9 | -0.5% | 2,767,400 |
| 2022/07/14 | 1,745 | 1,783 | 1,741 | 1,769 | +27 | +1.5% | 3,808,700 |
| 2022/07/13 | 1,732 | 1,750 | 1,730 | 1,742 | +13 | +0.8% | 2,999,300 |
| 2022/07/12 | 1,748 | 1,754 | 1,722 | 1,729 | -33 | -1.9% | 3,411,600 |
| 2022/07/11 | 1,781 | 1,782 | 1,748 | 1,762 | +5 | +0.3% | 3,555,400 |
| 2022/07/08 | 1,768 | 1,784 | 1,753 | 1,757 | +18 | +1% | 5,302,600 |
| 2022/07/07 | 1,711 | 1,755 | 1,698 | 1,739 | +34 | +2% | 5,336,700 |
| 2022/07/06 | 1,695 | 1,725 | 1,694 | 1,705 | -9 | -0.5% | 3,292,300 |
| 2022/07/05 | 1,719 | 1,732 | 1,702 | 1,714 | +22 | +1.3% | 3,731,700 |
| 2022/07/04 | 1,693 | 1,720 | 1,681 | 1,692 | -3 | -0.2% | 5,893,500 |
| 2022/07/01 | 1,750 | 1,769 | 1,683 | 1,695 | -64 | -3.6% | 8,557,100 |
| 2022/06/30 | 1,785 | 1,801 | 1,756 | 1,759 | -55 | -3% | 7,015,500 |
| 2022/06/29 | 1,824 | 1,825 | 1,797 | 1,814 | -45 | -2.4% | 7,346,700 |
| 2022/06/28 | 1,853 | 1,872 | 1,823 | 1,859 | -32 | -1.7% | 8,615,600 |
| 2022/06/27 | 1,866 | 1,895 | 1,853 | 1,891 | +56 | +3.1% | 6,557,300 |
| 2022/06/24 | 1,781 | 1,844 | 1,780 | 1,835 | +41 | +2.3% | 5,321,200 |
| 2022/06/23 | 1,787 | 1,817 | 1,775 | 1,794 | -12 | -0.7% | 4,652,700 |
| 2022/06/22 | 1,888 | 1,891 | 1,793 | 1,806 | -58 | -3.1% | 6,452,500 |
| 2022/06/21 | 1,844 | 1,885 | 1,824 | 1,864 | +53 | +2.9% | 5,358,200 |
| 2022/06/20 | 1,893 | 1,894 | 1,785 | 1,811 | -79 | -4.2% | 7,128,600 |
| 2022/06/17 | 1,924 | 1,930 | 1,872 | 1,890 | -118 | -5.9% | 13,752,400 |
| 2022/06/16 | 2,044 | 2,071 | 2,005 | 2,008 | -13 | -0.6% | 3,539,800 |
| 2022/06/15 | 2,040 | 2,055 | 2,008 | 2,021 | -2 | -0.1% | 3,081,600 |
| 2022/06/14 | 1,990 | 2,025 | 1,985 | 2,023 | -17 | -0.8% | 4,002,000 |
701～
750
件表示中 / 3734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 | 115,500円 | +10.9% | -57.3% | 1.82% | 67.31倍 | 0.68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 | 172,800円 | +2.4% | +4.2% | 5.21% | 62.09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 | 291,700円 | +4.1% | +27.8% | 3.91% | 9.79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 | 160,900円 | -0.2% | -8.6% | 4.10% | 8.15倍 | 0.80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 | 235,100円 | +5.1% | +11.7% | 3.15% | 14.49倍 | 1.47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
