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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,147 | 1,148.5 | 1,080 | 1,084.5 | -72.5 | -6.3% | 8,112,900 |
| 2025/01/31 | 1,132 | 1,157 | 1,124 | 1,157 | +14 | +1.2% | 7,102,200 |
| 2025/01/30 | 1,168 | 1,172.5 | 1,137 | 1,143 | -33.5 | -2.8% | 5,452,600 |
| 2025/01/29 | 1,193 | 1,195 | 1,162.5 | 1,176.5 | -21.5 | -1.8% | 6,567,200 |
| 2025/01/28 | 1,156 | 1,217.5 | 1,148 | 1,198 | -18 | -1.5% | 6,027,400 |
| 2025/01/27 | 1,195 | 1,223 | 1,187 | 1,216 | +20.5 | +1.7% | 4,577,100 |
| 2025/01/24 | 1,188 | 1,216 | 1,185 | 1,195.5 | -0.5 | ±0% | 3,704,100 |
| 2025/01/23 | 1,202 | 1,210 | 1,186.5 | 1,196 | -12.5 | -1% | 3,880,900 |
| 2025/01/22 | 1,189 | 1,208.5 | 1,174 | 1,208.5 | +36.5 | +3.1% | 5,432,000 |
| 2025/01/21 | 1,177 | 1,194.5 | 1,167 | 1,172 | +7 | +0.6% | 3,739,400 |
| 2025/01/20 | 1,135 | 1,167 | 1,132 | 1,165 | +33.5 | +3% | 3,371,700 |
| 2025/01/17 | 1,122 | 1,131.5 | 1,105 | 1,131.5 | +12.5 | +1.1% | 4,151,600 |
| 2025/01/16 | 1,131 | 1,136 | 1,107 | 1,119 | +18 | +1.6% | 4,187,200 |
| 2025/01/15 | 1,106 | 1,117.5 | 1,090 | 1,101 | -22 | -2% | 6,639,200 |
| 2025/01/14 | 1,125.5 | 1,140.5 | 1,117 | 1,123 | -31.5 | -2.7% | 4,619,400 |
| 2025/01/10 | 1,156 | 1,169 | 1,149 | 1,154.5 | -9.5 | -0.8% | 3,465,900 |
| 2025/01/09 | 1,195 | 1,198 | 1,163 | 1,164 | -42 | -3.5% | 5,019,000 |
| 2025/01/08 | 1,200 | 1,228.5 | 1,191.5 | 1,206 | +5.5 | +0.5% | 5,245,200 |
| 2025/01/07 | 1,202 | 1,220 | 1,193.5 | 1,200.5 | +48.5 | +4.2% | 8,463,500 |
| 2025/01/06 | 1,170 | 1,176.5 | 1,135.5 | 1,152 | -31 | -2.6% | 6,689,700 |
| 2024/12/30 | 1,178 | 1,191 | 1,171 | 1,183 | +8.5 | +0.7% | 2,982,900 |
| 2024/12/27 | 1,161 | 1,178.5 | 1,153.5 | 1,174.5 | +14.5 | +1.3% | 3,582,400 |
| 2024/12/26 | 1,149.5 | 1,163 | 1,149.5 | 1,160 | -1 | -0.1% | 3,689,300 |
| 2024/12/25 | 1,186 | 1,190.5 | 1,152.5 | 1,161 | -15.5 | -1.3% | 3,406,900 |
| 2024/12/24 | 1,157.5 | 1,176.5 | 1,149 | 1,176.5 | +36.5 | +3.2% | 5,328,900 |
| 2024/12/23 | 1,137.5 | 1,141.5 | 1,113 | 1,140 | +19.5 | +1.7% | 5,360,600 |
| 2024/12/20 | 1,150 | 1,164 | 1,120.5 | 1,120.5 | -5.5 | -0.5% | 7,936,900 |
| 2024/12/19 | 1,137 | 1,145.5 | 1,119 | 1,126 | -27 | -2.3% | 5,416,400 |
| 2024/12/18 | 1,137 | 1,155.5 | 1,135 | 1,153 | +16 | +1.4% | 3,687,500 |
| 2024/12/17 | 1,148 | 1,162 | 1,135.5 | 1,137 | +1 | +0.1% | 4,760,300 |
| 2024/12/16 | 1,148.5 | 1,160.5 | 1,134.5 | 1,136 | -11.5 | -1% | 4,436,700 |
| 2024/12/13 | 1,168.5 | 1,175 | 1,146 | 1,147.5 | -32.5 | -2.8% | 6,086,100 |
| 2024/12/12 | 1,215 | 1,218 | 1,180 | 1,180 | -31 | -2.6% | 7,583,900 |
| 2024/12/11 | 1,224 | 1,231 | 1,198.5 | 1,211 | -23 | -1.9% | 4,742,300 |
| 2024/12/10 | 1,234 | 1,271.5 | 1,221.5 | 1,234 | +15 | +1.2% | 7,788,600 |
| 2024/12/09 | 1,192 | 1,226.5 | 1,182.5 | 1,219 | +42 | +3.6% | 6,493,400 |
| 2024/12/06 | 1,200 | 1,203 | 1,166 | 1,177 | -27.5 | -2.3% | 6,005,800 |
| 2024/12/05 | 1,218 | 1,222 | 1,197 | 1,204.5 | -2.5 | -0.2% | 3,342,000 |
| 2024/12/04 | 1,234 | 1,248 | 1,202.5 | 1,207 | -22.5 | -1.8% | 4,578,100 |
| 2024/12/03 | 1,230 | 1,258 | 1,220.5 | 1,229.5 | +28 | +2.3% | 7,065,000 |
| 2024/12/02 | 1,202.5 | 1,219.5 | 1,188 | 1,201.5 | -1.5 | -0.1% | 4,465,000 |
| 2024/11/29 | 1,235 | 1,245 | 1,202.5 | 1,203 | -41 | -3.3% | 5,268,800 |
| 2024/11/28 | 1,197 | 1,264.5 | 1,196.5 | 1,244 | +34 | +2.8% | 8,878,100 |
| 2024/11/27 | 1,232.5 | 1,234 | 1,207 | 1,210 | -22.5 | -1.8% | 4,449,600 |
| 2024/11/26 | 1,302 | 1,302 | 1,225 | 1,232.5 | -69 | -5.3% | 6,974,500 |
| 2024/11/25 | 1,266 | 1,313 | 1,256 | 1,301.5 | +48.5 | +3.9% | 28,503,800 |
| 2024/11/22 | 1,250.5 | 1,264.5 | 1,241 | 1,253 | +4.5 | +0.4% | 5,860,500 |
| 2024/11/21 | 1,250.5 | 1,265.5 | 1,237.5 | 1,248.5 | -8.5 | -0.7% | 5,877,900 |
| 2024/11/20 | 1,276 | 1,298.5 | 1,251 | 1,257 | -19 | -1.5% | 6,069,600 |
| 2024/11/19 | 1,267 | 1,295.5 | 1,264 | 1,276 | +6 | +0.5% | 5,414,200 |
101～
150
件表示中 / 3732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 | 110,500円 | +10.9% | -57.3% | 1.90% | 64.39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 | 167,900円 | +2.4% | +4.2% | 5.36% | 60.33倍 | 0.78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 | 284,300円 | +4.1% | +27.8% | 4.01% | 9.62倍 | 0.66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 | 156,000円 | -0.2% | -8.6% | 4.23% | 7.90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 | 235,100円 | +5.1% | +11.7% | 3.15% | 14.55倍 | 1.48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
