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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,807 | 1,862 | 1,807 | 1,851 | -36 | -1.9% | 10,981,200 |
2023/05/11 | 1,915 | 1,927 | 1,886 | 1,887 | -18 | -0.9% | 5,379,200 |
2023/05/10 | 1,909 | 1,916 | 1,900 | 1,905 | -21 | -1.1% | 4,024,500 |
2023/05/09 | 1,927 | 1,934 | 1,917 | 1,926 | +19 | +1% | 3,687,800 |
2023/05/08 | 1,925 | 1,926 | 1,895 | 1,907 | -6 | -0.3% | 3,788,500 |
2023/05/02 | 1,893 | 1,920 | 1,888 | 1,913 | +19 | +1% | 3,868,500 |
2023/05/01 | 1,889 | 1,898 | 1,874 | 1,894 | +29 | +1.6% | 4,400,900 |
2023/04/28 | 1,862 | 1,867 | 1,838 | 1,865 | +5 | +0.3% | 5,704,300 |
2023/04/27 | 1,856 | 1,865 | 1,839 | 1,860 | -1 | -0.1% | 4,096,700 |
2023/04/26 | 1,883 | 1,888 | 1,856 | 1,861 | -32 | -1.7% | 6,062,200 |
2023/04/25 | 1,915 | 1,922 | 1,893 | 1,893 | -17 | -0.9% | 3,790,800 |
2023/04/24 | 1,922 | 1,933 | 1,905 | 1,910 | -15 | -0.8% | 3,073,000 |
2023/04/21 | 1,925 | 1,957 | 1,922 | 1,925 | +6 | +0.3% | 5,264,300 |
2023/04/20 | 1,907 | 1,930 | 1,905 | 1,919 | +12 | +0.6% | 3,532,900 |
2023/04/19 | 1,917 | 1,932 | 1,906 | 1,907 | -2 | -0.1% | 2,939,900 |
2023/04/18 | 1,920 | 1,924 | 1,905 | 1,909 | -14 | -0.7% | 3,775,800 |
2023/04/17 | 1,927 | 1,933 | 1,918 | 1,923 | +3 | +0.2% | 2,144,800 |
2023/04/14 | 1,933 | 1,933 | 1,907 | 1,920 | -3 | -0.2% | 3,028,600 |
2023/04/13 | 1,927 | 1,927 | 1,912 | 1,923 | -14 | -0.7% | 3,225,800 |
2023/04/12 | 1,932 | 1,942 | 1,926 | 1,937 | -3 | -0.2% | 2,611,300 |
2023/04/11 | 1,926 | 1,948 | 1,924 | 1,940 | +42 | +2.2% | 4,016,600 |
2023/04/10 | 1,910 | 1,916 | 1,892 | 1,898 | -3 | -0.2% | 2,715,000 |
2023/04/07 | 1,891 | 1,914 | 1,891 | 1,901 | +11 | +0.6% | 3,447,300 |
2023/04/06 | 1,902 | 1,904 | 1,876 | 1,890 | -42 | -2.2% | 5,737,200 |
2023/04/05 | 1,928 | 1,942 | 1,919 | 1,932 | -21 | -1.1% | 4,912,800 |
2023/04/04 | 1,981 | 1,993 | 1,951 | 1,953 | -28 | -1.4% | 4,379,000 |
2023/04/03 | 1,999 | 1,999 | 1,972 | 1,981 | ±0 | ±0% | 3,585,400 |
2023/03/31 | 1,981 | 2,005 | 1,967 | 1,981 | +23 | +1.2% | 5,488,900 |
2023/03/30 | 1,974 | 1,977 | 1,951 | 1,958 | +10 | +0.5% | 3,555,900 |
2023/03/29 | 1,930 | 1,950 | 1,924 | 1,948 | ±0 | ±0% | 4,244,500 |
2023/03/28 | 1,950 | 1,962 | 1,933 | 1,948 | ±0 | ±0% | 2,854,200 |
2023/03/27 | 1,952 | 1,956 | 1,938 | 1,948 | -6 | -0.3% | 2,946,900 |
2023/03/24 | 1,930 | 1,976 | 1,928 | 1,954 | +43 | +2.3% | 6,210,500 |
2023/03/23 | 1,883 | 1,911 | 1,872 | 1,911 | +30 | +1.6% | 3,206,900 |
2023/03/22 | 1,899 | 1,903 | 1,879 | 1,881 | -5 | -0.3% | 3,891,500 |
2023/03/20 | 1,932 | 1,933 | 1,883 | 1,886 | -37 | -1.9% | 4,006,900 |
2023/03/17 | 1,905 | 1,925 | 1,891 | 1,923 | +28 | +1.5% | 4,449,200 |
2023/03/16 | 1,861 | 1,904 | 1,860 | 1,895 | -3 | -0.2% | 3,774,800 |
2023/03/15 | 1,920 | 1,924 | 1,893 | 1,898 | +9 | +0.5% | 4,449,000 |
2023/03/14 | 1,902 | 1,906 | 1,874 | 1,889 | -35 | -1.8% | 3,782,700 |
2023/03/13 | 1,903 | 1,927 | 1,898 | 1,924 | -8 | -0.4% | 3,289,300 |
2023/03/10 | 1,913 | 1,949 | 1,911 | 1,932 | -11 | -0.6% | 4,032,400 |
2023/03/09 | 1,962 | 1,965 | 1,939 | 1,943 | +9 | +0.5% | 3,039,000 |
2023/03/08 | 1,925 | 1,936 | 1,918 | 1,934 | -6 | -0.3% | 3,396,900 |
2023/03/07 | 1,928 | 1,941 | 1,925 | 1,940 | -9 | -0.5% | 3,381,000 |
2023/03/06 | 1,916 | 1,949 | 1,913 | 1,949 | +54 | +2.8% | 4,681,900 |
2023/03/03 | 1,906 | 1,907 | 1,887 | 1,895 | +7 | +0.4% | 3,096,200 |
2023/03/02 | 1,912 | 1,919 | 1,885 | 1,888 | -14 | -0.7% | 4,437,300 |
2023/03/01 | 1,879 | 1,906 | 1,878 | 1,902 | +23 | +1.2% | 3,651,000 |
2023/02/28 | 1,885 | 1,894 | 1,871 | 1,879 | +4 | +0.2% | 3,864,300 |
251~
300
件表示中 / 3458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 | 247,700円 | +8.0% | -3.6% | 1.61% | 21.66倍 | 1.51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 | 289,000円 | +2.3% | -4.5% | 2.70% | 14.89倍 | 2.23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 | 385,900円 | +4.6% | +4.2% | 2.07% | 19.53倍 | 1.43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 | 180,200円 | +5.9% | +125.1% | 4.99% | 64.70倍 | 0.81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 |
ニッパツ | 182,300円 | +1.7% | -1.7% | 3.13% | 9.93倍 | 0.98倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。HDD基幹部品の精密ばねも手がける |
市場注目の銘柄
チャート関連のコラム