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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,711 | 1,740 | 1,701 | 1,734 | -8 | -0.5% | 4,957,800 |
| 2024/08/26 | 1,790 | 1,805.5 | 1,714.5 | 1,742 | -65 | -3.6% | 7,349,500 |
| 2024/08/23 | 1,788 | 1,828.5 | 1,783.5 | 1,807 | +19.5 | +1.1% | 4,849,700 |
| 2024/08/22 | 1,782 | 1,815 | 1,777 | 1,787.5 | +8.5 | +0.5% | 4,759,500 |
| 2024/08/21 | 1,789 | 1,804.5 | 1,761.5 | 1,779 | -34 | -1.9% | 5,816,600 |
| 2024/08/20 | 1,801 | 1,827 | 1,790 | 1,813 | +43 | +2.4% | 5,377,400 |
| 2024/08/19 | 1,775 | 1,818 | 1,751 | 1,770 | -4.5 | -0.3% | 7,240,700 |
| 2024/08/16 | 1,785.5 | 1,810 | 1,738.5 | 1,774.5 | +68.5 | +4% | 10,133,200 |
| 2024/08/15 | 1,690 | 1,734 | 1,670.5 | 1,706 | +49.5 | +3% | 9,136,200 |
| 2024/08/14 | 1,650 | 1,677 | 1,595.5 | 1,656.5 | +38 | +2.3% | 12,341,000 |
| 2024/08/13 | 1,588 | 1,659.5 | 1,569 | 1,618.5 | +55 | +3.5% | 12,539,000 |
| 2024/08/09 | 1,687.5 | 1,687.5 | 1,504 | 1,563.5 | -123.5 | -7.3% | 25,145,100 |
| 2024/08/08 | 1,504 | 1,710.5 | 1,504 | 1,687 | -317 | -15.8% | 26,881,900 |
| 2024/08/07 | 1,920 | 2,091 | 1,910 | 2,004 | -6 | -0.3% | 9,977,500 |
| 2024/08/06 | 2,035 | 2,066 | 1,892.5 | 2,010 | +105.5 | +5.5% | 8,606,800 |
| 2024/08/05 | 1,748 | 1,993 | 1,673.5 | 1,904.5 | -233.5 | -10.9% | 12,755,700 |
| 2024/08/02 | 2,282 | 2,286 | 2,118 | 2,138 | -301 | -12.3% | 9,461,500 |
| 2024/08/01 | 2,487 | 2,509.5 | 2,422 | 2,439 | -54.5 | -2.2% | 5,979,100 |
| 2024/07/31 | 2,421 | 2,518 | 2,399 | 2,493.5 | +29 | +1.2% | 4,098,600 |
| 2024/07/30 | 2,453.5 | 2,493.5 | 2,430.5 | 2,464.5 | -39 | -1.6% | 6,176,100 |
| 2024/07/29 | 2,421 | 2,522 | 2,407 | 2,503.5 | +162.5 | +6.9% | 6,834,700 |
| 2024/07/26 | 2,308 | 2,379.5 | 2,300 | 2,341 | +60 | +2.6% | 8,449,100 |
| 2024/07/25 | 2,380 | 2,381.5 | 2,260 | 2,281 | -167 | -6.8% | 8,559,900 |
| 2024/07/24 | 2,489.5 | 2,519 | 2,448 | 2,448 | -51 | -2% | 3,243,500 |
| 2024/07/23 | 2,561.5 | 2,573 | 2,493.5 | 2,499 | -15.5 | -0.6% | 3,642,100 |
| 2024/07/22 | 2,603 | 2,617 | 2,514 | 2,514.5 | -77 | -3% | 4,377,000 |
| 2024/07/19 | 2,560 | 2,598.5 | 2,528.5 | 2,591.5 | +43.5 | +1.7% | 4,683,600 |
| 2024/07/18 | 2,533 | 2,569 | 2,506.5 | 2,548 | -115 | -4.3% | 7,184,600 |
| 2024/07/17 | 2,605 | 2,671.5 | 2,580 | 2,663 | +19 | +0.7% | 4,870,300 |
| 2024/07/16 | 2,590 | 2,644 | 2,562 | 2,644 | +71 | +2.8% | 3,953,800 |
| 2024/07/12 | 2,543.5 | 2,597 | 2,541 | 2,573 | -70.5 | -2.7% | 6,011,400 |
| 2024/07/11 | 2,559.5 | 2,649 | 2,555.5 | 2,643.5 | +147 | +5.9% | 10,615,400 |
| 2024/07/10 | 2,455 | 2,496.5 | 2,443 | 2,496.5 | +24 | +1% | 3,684,500 |
| 2024/07/09 | 2,440 | 2,485.5 | 2,423 | 2,472.5 | +42.5 | +1.7% | 3,681,800 |
| 2024/07/08 | 2,440 | 2,450.5 | 2,413.5 | 2,430 | -22 | -0.9% | 3,030,400 |
| 2024/07/05 | 2,462.5 | 2,493.5 | 2,448 | 2,452 | -14.5 | -0.6% | 2,916,700 |
| 2024/07/04 | 2,475 | 2,498 | 2,457 | 2,466.5 | +4.5 | +0.2% | 3,926,000 |
| 2024/07/03 | 2,353.5 | 2,462 | 2,353 | 2,462 | +116 | +4.9% | 5,891,700 |
| 2024/07/02 | 2,341 | 2,356.5 | 2,301.5 | 2,346 | +4.5 | +0.2% | 3,636,200 |
| 2024/07/01 | 2,344 | 2,361.5 | 2,315 | 2,341.5 | +26 | +1.1% | 3,836,900 |
| 2024/06/28 | 2,330 | 2,331.5 | 2,300.5 | 2,315.5 | +19 | +0.8% | 2,795,900 |
| 2024/06/27 | 2,342.5 | 2,351 | 2,291 | 2,296.5 | -62.5 | -2.6% | 4,385,100 |
| 2024/06/26 | 2,353 | 2,368.5 | 2,313 | 2,359 | +21 | +0.9% | 3,280,900 |
| 2024/06/25 | 2,341.5 | 2,372.5 | 2,322 | 2,338 | -16 | -0.7% | 3,903,400 |
| 2024/06/24 | 2,367.5 | 2,380.5 | 2,350.5 | 2,354 | -14 | -0.6% | 2,603,600 |
| 2024/06/21 | 2,388 | 2,397.5 | 2,357.5 | 2,368 | -35.5 | -1.5% | 3,347,700 |
| 2024/06/20 | 2,414 | 2,428 | 2,389 | 2,403.5 | -10.5 | -0.4% | 2,421,800 |
| 2024/06/19 | 2,439 | 2,453 | 2,406 | 2,414 | +10.5 | +0.4% | 2,680,600 |
| 2024/06/18 | 2,380 | 2,428 | 2,378.5 | 2,403.5 | +57 | +2.4% | 3,548,000 |
| 2024/06/17 | 2,399 | 2,399.5 | 2,338.5 | 2,346.5 | -70.5 | -2.9% | 3,642,200 |
151～
200
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
