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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/14 | 2,462.5 | 2,468 | 2,393 | 2,417 | -46 | -1.9% | 4,496,200 |
| 2024/06/13 | 2,440.5 | 2,474 | 2,405 | 2,463 | +67.5 | +2.8% | 6,870,800 |
| 2024/06/12 | 2,365 | 2,423.5 | 2,363.5 | 2,395.5 | +10.5 | +0.4% | 3,643,300 |
| 2024/06/11 | 2,400.5 | 2,416 | 2,385 | 2,385 | -8 | -0.3% | 3,172,800 |
| 2024/06/10 | 2,305 | 2,393.5 | 2,305 | 2,393 | +88 | +3.8% | 4,479,000 |
| 2024/06/07 | 2,304 | 2,323 | 2,278.5 | 2,305 | +2 | +0.1% | 3,550,800 |
| 2024/06/06 | 2,340.5 | 2,347.5 | 2,296.5 | 2,303 | +2 | +0.1% | 3,585,600 |
| 2024/06/05 | 2,380 | 2,383.5 | 2,292 | 2,301 | -88 | -3.7% | 5,547,300 |
| 2024/06/04 | 2,357.5 | 2,413.5 | 2,340 | 2,389 | +31.5 | +1.3% | 4,582,400 |
| 2024/06/03 | 2,357.5 | 2,368 | 2,340 | 2,357.5 | -0.5 | ±0% | 2,836,200 |
| 2024/05/31 | 2,310 | 2,366.5 | 2,310 | 2,358 | +30.5 | +1.3% | 4,842,800 |
| 2024/05/30 | 2,327 | 2,336 | 2,289 | 2,327.5 | -32.5 | -1.4% | 3,808,900 |
| 2024/05/29 | 2,374 | 2,392 | 2,351 | 2,360 | -3.5 | -0.1% | 3,763,800 |
| 2024/05/28 | 2,350 | 2,377.5 | 2,335 | 2,363.5 | +13.5 | +0.6% | 4,140,200 |
| 2024/05/27 | 2,362 | 2,364.5 | 2,334.5 | 2,350 | -12.5 | -0.5% | 3,265,100 |
| 2024/05/24 | 2,368 | 2,372.5 | 2,334.5 | 2,362.5 | -41 | -1.7% | 4,881,500 |
| 2024/05/23 | 2,455 | 2,467 | 2,403.5 | 2,403.5 | +5 | +0.2% | 5,492,800 |
| 2024/05/22 | 2,416.5 | 2,416.5 | 2,372.5 | 2,398.5 | -21 | -0.9% | 4,556,700 |
| 2024/05/21 | 2,473.5 | 2,506 | 2,417 | 2,419.5 | -58 | -2.3% | 4,828,700 |
| 2024/05/20 | 2,460 | 2,494.5 | 2,453 | 2,477.5 | +2.5 | +0.1% | 3,865,900 |
| 2024/05/17 | 2,473.5 | 2,499.5 | 2,442 | 2,475 | -36 | -1.4% | 5,012,900 |
| 2024/05/16 | 2,510 | 2,530 | 2,487 | 2,511 | +1.5 | +0.1% | 4,666,900 |
| 2024/05/15 | 2,513.5 | 2,555 | 2,496 | 2,509.5 | -4 | -0.2% | 3,118,400 |
| 2024/05/14 | 2,563 | 2,573 | 2,484 | 2,513.5 | -20.5 | -0.8% | 4,968,100 |
| 2024/05/13 | 2,591 | 2,625 | 2,515 | 2,534 | -57 | -2.2% | 7,165,700 |
| 2024/05/10 | 2,630 | 2,666.5 | 2,514.5 | 2,591 | +200 | +8.4% | 17,189,700 |
| 2024/05/09 | 2,395 | 2,430 | 2,374 | 2,391 | -28 | -1.2% | 4,872,800 |
| 2024/05/08 | 2,390 | 2,451 | 2,383 | 2,419 | +11 | +0.5% | 4,505,800 |
| 2024/05/07 | 2,449 | 2,449 | 2,361 | 2,408 | +21.5 | +0.9% | 5,199,300 |
| 2024/05/02 | 2,340 | 2,392 | 2,327 | 2,386.5 | +14.5 | +0.6% | 3,325,900 |
| 2024/05/01 | 2,356 | 2,384.5 | 2,341 | 2,372 | -12 | -0.5% | 2,938,100 |
| 2024/04/30 | 2,426.5 | 2,432.5 | 2,373 | 2,384 | +0.5 | ±0% | 5,076,100 |
| 2024/04/26 | 2,365 | 2,421.5 | 2,326 | 2,383.5 | +104 | +4.6% | 8,714,700 |
| 2024/04/25 | 2,309.5 | 2,346 | 2,274 | 2,279.5 | -61 | -2.6% | 4,190,300 |
| 2024/04/24 | 2,324.5 | 2,356 | 2,301.5 | 2,340.5 | +60.5 | +2.7% | 6,406,800 |
| 2024/04/23 | 2,362.5 | 2,363 | 2,249.5 | 2,280 | -32.5 | -1.4% | 5,767,100 |
| 2024/04/22 | 2,348 | 2,357.5 | 2,276.5 | 2,312.5 | -49 | -2.1% | 6,602,400 |
| 2024/04/19 | 2,484 | 2,491 | 2,343 | 2,361.5 | -176 | -6.9% | 11,088,400 |
| 2024/04/18 | 2,523.5 | 2,561 | 2,483 | 2,537.5 | +15.5 | +0.6% | 4,104,000 |
| 2024/04/17 | 2,566.5 | 2,580.5 | 2,514.5 | 2,522 | -28 | -1.1% | 4,881,200 |
| 2024/04/16 | 2,615 | 2,618 | 2,541 | 2,550 | -98 | -3.7% | 4,321,200 |
| 2024/04/15 | 2,590 | 2,648 | 2,585 | 2,648 | +28.5 | +1.1% | 3,182,700 |
| 2024/04/12 | 2,650 | 2,684 | 2,602 | 2,619.5 | +32.5 | +1.3% | 5,262,300 |
| 2024/04/11 | 2,517 | 2,604.5 | 2,488 | 2,587 | +19.5 | +0.8% | 5,949,200 |
201～
250
件表示中 / 3683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 | 89,200円 | +10.9% | -57.3% | 2.35% | 51.98倍 | 0.53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 | 147,200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 | 203,400円 | +4.0% | -3.4% | 3.15% | 10.96倍 | 1.36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 | 253,600円 | -2.5% | -19.9% | 4.34% | 10.14倍 | 0.81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
