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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,386 | 1,410 | 1,360 | 1,389 | +7 | +0.5% | 5,211,200 |
| 2015/11/20 | 1,367 | 1,387 | 1,331 | 1,382 | +17 | +1.2% | 4,501,200 |
| 2015/11/19 | 1,342 | 1,382 | 1,336 | 1,365 | +47 | +3.6% | 7,319,600 |
| 2015/11/18 | 1,265 | 1,325 | 1,239 | 1,318 | +70 | +5.6% | 9,774,900 |
| 2015/11/17 | 1,220 | 1,255 | 1,212 | 1,248 | +59 | +5% | 3,941,300 |
| 2015/11/16 | 1,220 | 1,236 | 1,177 | 1,189 | -61 | -4.9% | 4,474,600 |
| 2015/11/13 | 1,208 | 1,255 | 1,204 | 1,250 | +25 | +2% | 5,781,500 |
| 2015/11/12 | 1,149 | 1,235 | 1,140 | 1,225 | +79 | +6.9% | 7,330,300 |
| 2015/11/11 | 1,123 | 1,158 | 1,122 | 1,146 | +13 | +1.1% | 3,797,900 |
| 2015/11/10 | 1,065 | 1,147 | 1,065 | 1,133 | +48 | +4.4% | 6,154,900 |
| 2015/11/09 | 1,070 | 1,095 | 1,053 | 1,085 | +20 | +1.9% | 4,738,700 |
| 2015/11/06 | 1,127 | 1,146 | 1,051 | 1,065 | -182 | -14.6% | 12,061,000 |
| 2015/11/05 | 1,251 | 1,277 | 1,218 | 1,247 | -1 | -0.1% | 3,988,700 |
| 2015/11/04 | 1,232 | 1,266 | 1,223 | 1,248 | +44 | +3.7% | 3,971,600 |
| 2015/11/02 | 1,227 | 1,237 | 1,198 | 1,204 | -24 | -2% | 2,792,100 |
| 2015/10/30 | 1,204 | 1,238 | 1,197 | 1,228 | +12 | +1% | 2,410,800 |
| 2015/10/29 | 1,229 | 1,239 | 1,194 | 1,216 | +6 | +0.5% | 2,707,800 |
| 2015/10/28 | 1,203 | 1,235 | 1,201 | 1,210 | +42 | +3.6% | 4,012,300 |
| 2015/10/27 | 1,225 | 1,225 | 1,158 | 1,168 | -70 | -5.7% | 4,068,700 |
| 2015/10/26 | 1,236 | 1,255 | 1,230 | 1,238 | +17 | +1.4% | 1,750,800 |
| 2015/10/23 | 1,247 | 1,260 | 1,214 | 1,221 | +2 | +0.2% | 3,269,900 |
| 2015/10/22 | 1,194 | 1,239 | 1,177 | 1,219 | +25 | +2.1% | 3,093,600 |
| 2015/10/21 | 1,135 | 1,198 | 1,130 | 1,194 | +42 | +3.6% | 2,245,600 |
| 2015/10/20 | 1,130 | 1,158 | 1,123 | 1,152 | +38 | +3.4% | 2,331,900 |
| 2015/10/19 | 1,160 | 1,180 | 1,107 | 1,114 | -68 | -5.8% | 4,442,100 |
| 2015/10/16 | 1,207 | 1,221 | 1,160 | 1,182 | -24 | -2% | 3,440,400 |
| 2015/10/15 | 1,165 | 1,213 | 1,153 | 1,206 | +37 | +3.2% | 3,693,700 |
| 2015/10/14 | 1,236 | 1,238 | 1,163 | 1,169 | -98 | -7.7% | 5,299,500 |
| 2015/10/13 | 1,248 | 1,276 | 1,246 | 1,267 | +6 | +0.5% | 2,544,100 |
| 2015/10/09 | 1,245 | 1,293 | 1,237 | 1,261 | +25 | +2% | 3,516,600 |
| 2015/10/08 | 1,198 | 1,250 | 1,197 | 1,236 | +49 | +4.1% | 3,802,900 |
| 2015/10/07 | 1,134 | 1,200 | 1,108 | 1,187 | +49 | +4.3% | 3,226,600 |
| 2015/10/06 | 1,196 | 1,217 | 1,132 | 1,138 | -28 | -2.4% | 2,900,800 |
| 2015/10/05 | 1,124 | 1,179 | 1,122 | 1,166 | +60 | +5.4% | 2,904,600 |
| 2015/10/02 | 1,069 | 1,126 | 1,067 | 1,106 | -19 | -1.7% | 3,126,100 |
| 2015/10/01 | 1,066 | 1,144 | 1,052 | 1,125 | +59 | +5.5% | 3,116,500 |
| 2015/09/30 | 1,045 | 1,075 | 1,035 | 1,066 | +45 | +4.4% | 2,573,600 |
| 2015/09/29 | 1,061 | 1,062 | 1,021 | 1,021 | -40 | -3.8% | 3,949,300 |
| 2015/09/28 | 1,083 | 1,087 | 1,046 | 1,061 | -41 | -3.7% | 3,451,600 |
| 2015/09/25 | 1,109 | 1,117 | 1,063 | 1,102 | -1 | -0.1% | 3,534,500 |
| 2015/09/24 | 1,134 | 1,140 | 1,102 | 1,103 | -88 | -7.4% | 4,110,100 |
| 2015/09/18 | 1,216 | 1,220 | 1,188 | 1,191 | -55 | -4.4% | 3,399,800 |
| 2015/09/17 | 1,234 | 1,284 | 1,233 | 1,246 | +18 | +1.5% | 4,900,100 |
| 2015/09/16 | 1,195 | 1,234 | 1,178 | 1,228 | +71 | +6.1% | 3,989,000 |
| 2015/09/15 | 1,165 | 1,180 | 1,147 | 1,157 | +2 | +0.2% | 2,311,600 |
| 2015/09/14 | 1,160 | 1,176 | 1,134 | 1,155 | +3 | +0.3% | 2,918,600 |
| 2015/09/11 | 1,145 | 1,162 | 1,129 | 1,152 | +15 | +1.3% | 3,141,800 |
| 2015/09/10 | 1,117 | 1,145 | 1,105 | 1,137 | -16 | -1.4% | 2,825,900 |
| 2015/09/09 | 1,100 | 1,155 | 1,088 | 1,153 | +88 | +8.3% | 4,225,800 |
| 2015/09/08 | 1,037 | 1,100 | 1,037 | 1,065 | +31 | +3% | 5,329,000 |
2301～
2350
件表示中 / 3686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 | 94,000円 | +10.9% | -57.3% | 2.23% | 54.78倍 | 0.56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 | 243,800円 | -2.7% | -9.7% | 3.73% | 15.68倍 | 0.58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 | 153,100円 | +4.3% | +15.0% | 4.11% | 6.99倍 | 0.76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 | 201,900円 | +4.0% | -3.4% | 3.17% | 10.88倍 | 1.35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 | 254,400円 | -2.5% | -19.9% | 4.32% | 10.17倍 | 0.82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
