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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,069 | 2,077.5 | 2,038 | 2,051.5 | -34.5 | -1.7% | 4,918,200 |
2023/12/06 | 2,085 | 2,108 | 2,082.5 | 2,086 | -9 | -0.4% | 5,006,800 |
2023/12/05 | 2,151.5 | 2,153 | 2,087 | 2,095 | -69.5 | -3.2% | 5,896,400 |
2023/12/04 | 2,165 | 2,179 | 2,137.5 | 2,164.5 | -12 | -0.6% | 4,531,500 |
2023/12/01 | 2,178.5 | 2,202.5 | 2,164.5 | 2,176.5 | -40 | -1.8% | 5,231,300 |
2023/11/30 | 2,162 | 2,224 | 2,157.5 | 2,216.5 | +65.5 | +3% | 8,415,100 |
2023/11/29 | 2,140 | 2,155 | 2,130.5 | 2,151 | +5 | +0.2% | 3,318,200 |
2023/11/28 | 2,182 | 2,186 | 2,125 | 2,146 | -4 | -0.2% | 4,043,200 |
2023/11/27 | 2,149.5 | 2,176 | 2,130.5 | 2,150 | +35.5 | +1.7% | 6,715,600 |
2023/11/24 | 2,133 | 2,151 | 2,103.5 | 2,114.5 | -9 | -0.4% | 4,110,700 |
2023/11/22 | 2,105 | 2,124 | 2,089 | 2,123.5 | +3 | +0.1% | 2,841,000 |
2023/11/21 | 2,164 | 2,164 | 2,110.5 | 2,120.5 | -16.5 | -0.8% | 3,648,700 |
2023/11/20 | 2,172 | 2,182 | 2,131.5 | 2,137 | -18 | -0.8% | 3,796,400 |
2023/11/17 | 2,147 | 2,168 | 2,136 | 2,155 | -19 | -0.9% | 4,862,100 |
2023/11/16 | 2,159 | 2,176.5 | 2,139 | 2,174 | +17 | +0.8% | 4,684,400 |
2023/11/15 | 2,120 | 2,170 | 2,115 | 2,157 | +72 | +3.5% | 7,792,700 |
2023/11/14 | 2,116 | 2,123.5 | 2,076.5 | 2,085 | -30 | -1.4% | 5,349,600 |
2023/11/13 | 2,103 | 2,134.5 | 2,084.5 | 2,115 | +59 | +2.9% | 10,239,500 |
2023/11/10 | 2,031 | 2,056 | 1,988.5 | 2,056 | -8.5 | -0.4% | 8,088,300 |
2023/11/09 | 1,950 | 2,079 | 1,950 | 2,064.5 | +47.5 | +2.4% | 11,703,300 |
2023/11/08 | 2,046 | 2,051 | 1,997.5 | 2,017 | -26 | -1.3% | 6,958,400 |
2023/11/07 | 2,042 | 2,068 | 2,040 | 2,043 | -17.5 | -0.8% | 4,032,400 |
2023/11/06 | 2,077.5 | 2,100 | 2,058.5 | 2,060.5 | +33 | +1.6% | 7,879,000 |
2023/11/02 | 2,013.5 | 2,035 | 2,010.5 | 2,027.5 | +49 | +2.5% | 6,879,100 |
2023/11/01 | 1,960.5 | 1,980 | 1,953.5 | 1,978.5 | +43.5 | +2.2% | 6,330,600 |
2023/10/31 | 1,932 | 1,945 | 1,915.5 | 1,935 | +19.5 | +1% | 5,502,800 |
2023/10/30 | 1,910 | 1,940 | 1,907.5 | 1,915.5 | -1.5 | -0.1% | 4,996,200 |
2023/10/27 | 1,875 | 1,927 | 1,874 | 1,917 | +67.5 | +3.6% | 7,706,000 |
2023/10/26 | 1,840 | 1,869 | 1,832.5 | 1,849.5 | -78 | -4% | 9,279,600 |
2023/10/25 | 1,945 | 1,958 | 1,918 | 1,927.5 | -7.5 | -0.4% | 2,618,600 |
2023/10/24 | 1,963 | 1,968.5 | 1,911 | 1,935 | -17 | -0.9% | 4,083,000 |
2023/10/23 | 1,952.5 | 1,965 | 1,942 | 1,952 | -1.5 | -0.1% | 3,697,300 |
2023/10/20 | 1,936 | 1,958.5 | 1,921 | 1,953.5 | +5.5 | +0.3% | 4,298,400 |
2023/10/19 | 1,965 | 1,967.5 | 1,939 | 1,948 | -43.5 | -2.2% | 4,175,700 |
2023/10/18 | 1,965 | 1,996.5 | 1,964 | 1,991.5 | +11.5 | +0.6% | 2,901,700 |
2023/10/17 | 2,000 | 2,004.5 | 1,969 | 1,980 | +10 | +0.5% | 2,704,700 |
2023/10/16 | 1,982 | 1,987 | 1,955 | 1,970 | -36 | -1.8% | 4,252,100 |
2023/10/13 | 2,020 | 2,037.5 | 1,998 | 2,006 | -15 | -0.7% | 4,252,400 |
2023/10/12 | 1,985 | 2,024.5 | 1,976 | 2,021 | +76 | +3.9% | 7,751,400 |
2023/10/11 | 1,934.5 | 1,949 | 1,926 | 1,945 | +13 | +0.7% | 3,613,100 |
2023/10/10 | 1,908 | 1,937 | 1,906.5 | 1,932 | +21.5 | +1.1% | 3,429,500 |
2023/10/06 | 1,905.5 | 1,927 | 1,901.5 | 1,910.5 | -11.5 | -0.6% | 3,238,500 |
2023/10/05 | 1,902 | 1,924.5 | 1,886 | 1,922 | +38.5 | +2% | 3,348,700 |
2023/10/04 | 1,914 | 1,914.5 | 1,879 | 1,883.5 | -58 | -3% | 5,723,200 |
2023/10/03 | 1,970 | 1,970 | 1,933 | 1,941.5 | -40 | -2% | 4,642,100 |
2023/10/02 | 1,955 | 2,006.5 | 1,952 | 1,981.5 | +32.5 | +1.7% | 5,356,400 |
2023/09/29 | 1,952.5 | 1,963 | 1,946.5 | 1,949 | +4 | +0.2% | 3,574,400 |
2023/09/28 | 1,948 | 1,959.5 | 1,935.5 | 1,945 | -5 | -0.3% | 2,709,200 |
2023/09/27 | 1,916.5 | 1,952.5 | 1,914.5 | 1,950 | +12.5 | +0.6% | 3,706,500 |
2023/09/26 | 1,993 | 1,993 | 1,932 | 1,937.5 | -57.5 | -2.9% | 5,780,700 |
101~
150
件表示中 / 3451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 | 239,100円 | +8.0% | -3.6% | 2.30% | 20.90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 | 266,800円 | +2.0% | +11.8% | 2.17% | 14.60倍 | 2.15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 | 372,800円 | +3.5% | -1.3% | 1.61% | 21.36倍 | 1.45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 | 179,300円 | +5.9% | +125.1% | 5.02% | 64.36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 | 243,900円 | +4.9% | +179.6% | 3.69% | 18.41倍 | 0.64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