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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,983.5 | 1,997 | 1,975 | 1,995 | +11 | +0.6% | 3,653,300 |
2023/09/22 | 1,965.5 | 1,997 | 1,964 | 1,984 | +6.5 | +0.3% | 3,889,500 |
2023/09/21 | 1,984.5 | 1,990.5 | 1,971.5 | 1,977.5 | -9.5 | -0.5% | 2,916,000 |
2023/09/20 | 1,995 | 2,001 | 1,976 | 1,987 | +2.5 | +0.1% | 4,006,700 |
2023/09/19 | 1,988 | 2,000 | 1,977.5 | 1,984.5 | -30.5 | -1.5% | 5,219,700 |
2023/09/15 | 2,024.5 | 2,026.5 | 1,995 | 2,015 | +24 | +1.2% | 5,665,600 |
2023/09/14 | 1,957 | 2,003 | 1,953.5 | 1,991 | +44.5 | +2.3% | 6,053,100 |
2023/09/13 | 1,929.5 | 1,958 | 1,929 | 1,946.5 | +7 | +0.4% | 5,117,300 |
2023/09/12 | 1,928.5 | 1,939.5 | 1,922 | 1,939.5 | +9.5 | +0.5% | 3,131,900 |
2023/09/11 | 1,947.5 | 1,951.5 | 1,928 | 1,930 | -24 | -1.2% | 3,584,600 |
2023/09/08 | 1,981.5 | 1,984.5 | 1,945 | 1,954 | -27 | -1.4% | 4,302,400 |
2023/09/07 | 1,985 | 1,989.5 | 1,973.5 | 1,981 | -17 | -0.9% | 3,348,600 |
2023/09/06 | 1,990.5 | 2,005.5 | 1,990 | 1,998 | +20 | +1% | 3,783,600 |
2023/09/05 | 1,977.5 | 1,978 | 1,959.5 | 1,978 | -0.5 | ±0% | 2,363,700 |
2023/09/04 | 1,976 | 1,984 | 1,969.5 | 1,978.5 | +23.5 | +1.2% | 3,442,000 |
2023/09/01 | 1,947 | 1,963 | 1,943 | 1,955 | +8 | +0.4% | 2,578,600 |
2023/08/31 | 1,951.5 | 1,957 | 1,942 | 1,947 | +10.5 | +0.5% | 3,643,600 |
2023/08/30 | 1,968.5 | 1,968.5 | 1,932 | 1,936.5 | -3.5 | -0.2% | 4,142,600 |
2023/08/29 | 1,968 | 1,972.5 | 1,938 | 1,940 | -21 | -1.1% | 3,571,900 |
2023/08/28 | 1,950 | 1,969 | 1,947.5 | 1,961 | +21 | +1.1% | 3,059,700 |
2023/08/25 | 1,911.5 | 1,948 | 1,906.5 | 1,940 | -11.5 | -0.6% | 4,755,200 |
2023/08/24 | 1,990 | 2,005 | 1,949.5 | 1,951.5 | -5.5 | -0.3% | 5,517,600 |
2023/08/23 | 1,946 | 1,957 | 1,930.5 | 1,957 | +4 | +0.2% | 2,729,100 |
2023/08/22 | 1,950 | 1,955 | 1,938.5 | 1,953 | +30.5 | +1.6% | 4,012,600 |
2023/08/21 | 1,923 | 1,936 | 1,915 | 1,922.5 | -1.5 | -0.1% | 2,526,800 |
2023/08/18 | 1,909 | 1,927.5 | 1,898.5 | 1,924 | +5.5 | +0.3% | 3,850,100 |
2023/08/17 | 1,910 | 1,926 | 1,890 | 1,918.5 | +38 | +2% | 6,844,100 |
2023/08/16 | 1,896.5 | 1,908 | 1,880 | 1,880.5 | -20 | -1.1% | 3,844,400 |
2023/08/15 | 1,932 | 1,937 | 1,897.5 | 1,900.5 | -5.5 | -0.3% | 5,386,500 |
2023/08/14 | 1,926 | 1,933.5 | 1,904.5 | 1,906 | -38.5 | -2% | 5,387,600 |
2023/08/10 | 1,961.5 | 1,965.5 | 1,933.5 | 1,944.5 | -20.5 | -1% | 5,144,900 |
2023/08/09 | 1,935.5 | 1,988 | 1,918.5 | 1,965 | ±0 | ±0% | 6,878,000 |
2023/08/08 | 2,005.5 | 2,006.5 | 1,956 | 1,965 | -21.5 | -1.1% | 7,242,900 |
2023/08/07 | 1,980.5 | 1,989 | 1,961 | 1,986.5 | -4.5 | -0.2% | 3,169,700 |
2023/08/04 | 1,999.5 | 1,999.5 | 1,979 | 1,991 | -15.5 | -0.8% | 3,376,600 |
2023/08/03 | 2,010 | 2,017.5 | 1,994 | 2,006.5 | -30.5 | -1.5% | 4,774,500 |
2023/08/02 | 2,075 | 2,076.5 | 2,032.5 | 2,037 | -52 | -2.5% | 4,890,000 |
2023/08/01 | 2,077 | 2,093 | 2,064 | 2,089 | +19 | +0.9% | 3,009,700 |
2023/07/31 | 2,080 | 2,087 | 2,066.5 | 2,070 | +4.5 | +0.2% | 5,226,200 |
2023/07/28 | 2,034.5 | 2,070.5 | 2,033.5 | 2,065.5 | +23.5 | +1.2% | 8,836,600 |
2023/07/27 | 2,022 | 2,046.5 | 2,017.5 | 2,042 | -2 | -0.1% | 5,390,700 |
2023/07/26 | 2,063 | 2,069.5 | 2,041 | 2,044 | -5.5 | -0.3% | 3,471,000 |
2023/07/25 | 2,067 | 2,078 | 2,047 | 2,049.5 | -1.5 | -0.1% | 4,157,800 |
2023/07/24 | 2,069 | 2,071 | 2,045 | 2,051 | -0.5 | ±0% | 3,436,100 |
2023/07/21 | 2,057 | 2,075 | 2,044 | 2,051.5 | -55.5 | -2.6% | 6,221,500 |
2023/07/20 | 2,133 | 2,141 | 2,101.5 | 2,107 | -7.5 | -0.4% | 5,556,000 |
2023/07/19 | 2,114.5 | 2,119 | 2,093.5 | 2,114.5 | +10 | +0.5% | 4,690,100 |
2023/07/18 | 2,120 | 2,170.5 | 2,100.5 | 2,104.5 | +14.5 | +0.7% | 7,465,900 |
2023/07/14 | 2,078 | 2,114.5 | 2,070.5 | 2,090 | +28 | +1.4% | 7,615,700 |
2023/07/13 | 2,050 | 2,077.5 | 2,029 | 2,062 | +35 | +1.7% | 5,793,500 |
151~
200
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