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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 1,400 | 1,429 | 1,393.5 | 1,408.5 | -73 | -4.9% | 8,002,500 |
| 2024/11/08 | 1,505.5 | 1,518 | 1,470 | 1,481.5 | -22.5 | -1.5% | 5,720,700 |
| 2024/11/07 | 1,505.5 | 1,523 | 1,483 | 1,504 | +9 | +0.6% | 5,800,500 |
| 2024/11/06 | 1,475 | 1,508 | 1,467 | 1,495 | +20 | +1.4% | 5,019,400 |
| 2024/11/05 | 1,445.5 | 1,487 | 1,424.5 | 1,475 | +40 | +2.8% | 5,026,000 |
| 2024/11/01 | 1,450 | 1,454.5 | 1,427.5 | 1,435 | -58 | -3.9% | 4,080,400 |
| 2024/10/31 | 1,482 | 1,493.5 | 1,461.5 | 1,493 | +4 | +0.3% | 4,675,300 |
| 2024/10/30 | 1,489.5 | 1,513.5 | 1,481 | 1,489 | +9 | +0.6% | 4,413,500 |
| 2024/10/29 | 1,495 | 1,508.5 | 1,475 | 1,480 | -20 | -1.3% | 3,973,600 |
| 2024/10/28 | 1,460 | 1,510 | 1,446 | 1,500 | +44.5 | +3.1% | 6,596,100 |
| 2024/10/25 | 1,460 | 1,462 | 1,419.5 | 1,455.5 | +25.5 | +1.8% | 4,596,300 |
| 2024/10/24 | 1,421.5 | 1,452.5 | 1,414 | 1,430 | -22 | -1.5% | 4,946,000 |
| 2024/10/23 | 1,460 | 1,472.5 | 1,449.5 | 1,452 | -13.5 | -0.9% | 4,072,000 |
| 2024/10/22 | 1,494.5 | 1,495 | 1,461 | 1,465.5 | -30 | -2% | 4,251,100 |
| 2024/10/21 | 1,520 | 1,537.5 | 1,488.5 | 1,495.5 | -23.5 | -1.5% | 4,041,600 |
| 2024/10/18 | 1,525 | 1,528.5 | 1,504 | 1,519 | +2.5 | +0.2% | 4,194,000 |
| 2024/10/17 | 1,530.5 | 1,549.5 | 1,515 | 1,516.5 | -19 | -1.2% | 3,196,000 |
| 2024/10/16 | 1,526 | 1,550 | 1,521 | 1,535.5 | -36 | -2.3% | 3,521,400 |
| 2024/10/15 | 1,598.5 | 1,603.5 | 1,551.5 | 1,571.5 | +10 | +0.6% | 3,296,900 |
| 2024/10/11 | 1,565 | 1,581 | 1,556 | 1,561.5 | -10.5 | -0.7% | 3,606,000 |
| 2024/10/10 | 1,605 | 1,612 | 1,570 | 1,572 | -16 | -1% | 3,206,500 |
| 2024/10/09 | 1,625 | 1,632.5 | 1,583.5 | 1,588 | -15.5 | -1% | 3,797,900 |
| 2024/10/08 | 1,646.5 | 1,650.5 | 1,602 | 1,603.5 | -65.5 | -3.9% | 4,376,800 |
| 2024/10/07 | 1,680 | 1,682.5 | 1,655 | 1,669 | +25.5 | +1.6% | 3,685,000 |
| 2024/10/04 | 1,640 | 1,650 | 1,620 | 1,643.5 | +9.5 | +0.6% | 4,296,700 |
| 2024/10/03 | 1,612.5 | 1,635.5 | 1,598.5 | 1,634 | +52 | +3.3% | 6,822,200 |
| 2024/10/02 | 1,551.5 | 1,589.5 | 1,547 | 1,582 | -9.5 | -0.6% | 4,337,000 |
| 2024/10/01 | 1,555 | 1,594.5 | 1,554.5 | 1,591.5 | +49.5 | +3.2% | 4,271,100 |
| 2024/09/30 | 1,538 | 1,575 | 1,532.5 | 1,542 | -36 | -2.3% | 6,313,800 |
| 2024/09/27 | 1,560 | 1,581.5 | 1,538 | 1,578 | +38 | +2.5% | 6,061,700 |
| 2024/09/26 | 1,517 | 1,540 | 1,507.5 | 1,540 | +62 | +4.2% | 6,425,300 |
| 2024/09/25 | 1,480 | 1,501.5 | 1,466 | 1,478 | +1 | +0.1% | 5,093,900 |
| 2024/09/24 | 1,516 | 1,518 | 1,471.5 | 1,477 | -19 | -1.3% | 4,266,800 |
| 2024/09/20 | 1,487.5 | 1,512.5 | 1,475 | 1,496 | +45 | +3.1% | 6,767,500 |
| 2024/09/19 | 1,480 | 1,480 | 1,446 | 1,451 | -8 | -0.5% | 4,782,900 |
| 2024/09/18 | 1,427 | 1,464 | 1,415 | 1,459 | +62 | +4.4% | 6,652,700 |
| 2024/09/17 | 1,430 | 1,438 | 1,382.5 | 1,397 | -57 | -3.9% | 6,300,100 |
| 2024/09/13 | 1,448 | 1,471 | 1,441.5 | 1,454 | +2.5 | +0.2% | 3,873,800 |
| 2024/09/12 | 1,480 | 1,498.5 | 1,438.5 | 1,451.5 | +25.5 | +1.8% | 6,333,000 |
| 2024/09/11 | 1,455 | 1,478 | 1,417 | 1,426 | -44 | -3% | 5,915,400 |
| 2024/09/10 | 1,500 | 1,501 | 1,458 | 1,470 | -16 | -1.1% | 4,556,900 |
| 2024/09/09 | 1,431 | 1,490.5 | 1,426.5 | 1,486 | -15 | -1% | 7,711,500 |
| 2024/09/06 | 1,505.5 | 1,510 | 1,473.5 | 1,501 | +5.5 | +0.4% | 6,042,200 |
| 2024/09/05 | 1,508 | 1,530.5 | 1,480.5 | 1,495.5 | -20.5 | -1.4% | 8,796,700 |
| 2024/09/04 | 1,550 | 1,569 | 1,514.5 | 1,516 | -122 | -7.4% | 10,844,700 |
| 2024/09/03 | 1,680 | 1,688 | 1,635 | 1,638 | -46.5 | -2.8% | 4,860,100 |
| 2024/09/02 | 1,709 | 1,732 | 1,682 | 1,684.5 | +15.5 | +0.9% | 4,492,300 |
| 2024/08/30 | 1,660 | 1,690 | 1,654 | 1,669 | +18 | +1.1% | 4,968,500 |
| 2024/08/29 | 1,665.5 | 1,677 | 1,643 | 1,651 | -43.5 | -2.6% | 7,023,800 |
| 2024/08/28 | 1,677 | 1,707 | 1,669 | 1,694.5 | -39.5 | -2.3% | 6,459,800 |
101～
150
件表示中 / 3677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 | 87,200円 | +10.9% | -57.3% | 2.41% | 50.81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 | 239,400円 | -2.7% | -9.7% | 3.80% | 15.40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 | 147,100円 | +4.3% | +15.0% | 4.28% | 6.72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 | 192,300円 | +4.0% | -3.4% | 3.33% | 10.37倍 | 1.29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 | 244,100円 | -2.5% | -19.9% | 4.51% | 9.76倍 | 0.78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
