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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,292 | 1,306 | 1,278 | 1,284 | +17 | +1.3% | 2,221,500 |
| 2010/11/18 | 1,238 | 1,275 | 1,234 | 1,267 | +14 | +1.1% | 2,500,800 |
| 2010/11/17 | 1,263 | 1,277 | 1,238 | 1,253 | -29 | -2.3% | 2,292,500 |
| 2010/11/16 | 1,319 | 1,337 | 1,279 | 1,282 | -36 | -2.7% | 1,708,200 |
| 2010/11/15 | 1,311 | 1,322 | 1,301 | 1,318 | +9 | +0.7% | 1,007,500 |
| 2010/11/12 | 1,320 | 1,332 | 1,308 | 1,309 | -26 | -1.9% | 1,014,700 |
| 2010/11/11 | 1,300 | 1,343 | 1,300 | 1,335 | +34 | +2.6% | 1,642,000 |
| 2010/11/10 | 1,296 | 1,319 | 1,283 | 1,301 | -11 | -0.8% | 2,213,900 |
| 2010/11/09 | 1,321 | 1,337 | 1,303 | 1,312 | -8 | -0.6% | 1,395,800 |
| 2010/11/08 | 1,303 | 1,339 | 1,302 | 1,320 | +36 | +2.8% | 2,140,200 |
| 2010/11/05 | 1,273 | 1,295 | 1,264 | 1,284 | +31 | +2.5% | 1,655,300 |
| 2010/11/04 | 1,252 | 1,273 | 1,238 | 1,253 | +31 | +2.5% | 2,359,900 |
| 2010/11/02 | 1,251 | 1,252 | 1,210 | 1,222 | -43 | -3.4% | 1,711,200 |
| 2010/11/01 | 1,244 | 1,282 | 1,226 | 1,265 | +18 | +1.4% | 2,580,800 |
| 2010/10/29 | 1,344 | 1,344 | 1,223 | 1,247 | -110 | -8.1% | 3,922,200 |
| 2010/10/28 | 1,386 | 1,388 | 1,347 | 1,357 | -25 | -1.8% | 1,801,400 |
| 2010/10/27 | 1,391 | 1,399 | 1,367 | 1,382 | +8 | +0.6% | 1,778,300 |
| 2010/10/26 | 1,355 | 1,419 | 1,352 | 1,374 | +23 | +1.7% | 3,364,600 |
| 2010/10/25 | 1,353 | 1,355 | 1,332 | 1,351 | -1 | -0.1% | 1,059,400 |
| 2010/10/22 | 1,335 | 1,355 | 1,325 | 1,352 | +16 | +1.2% | 993,000 |
| 2010/10/21 | 1,358 | 1,364 | 1,327 | 1,336 | -20 | -1.5% | 1,383,800 |
| 2010/10/20 | 1,358 | 1,374 | 1,351 | 1,356 | -1 | -0.1% | 1,854,800 |
| 2010/10/19 | 1,338 | 1,364 | 1,330 | 1,357 | +19 | +1.4% | 1,267,200 |
| 2010/10/18 | 1,338 | 1,348 | 1,316 | 1,338 | -10 | -0.7% | 2,419,200 |
| 2010/10/15 | 1,318 | 1,365 | 1,317 | 1,348 | +32 | +2.4% | 2,017,800 |
| 2010/10/14 | 1,323 | 1,339 | 1,304 | 1,316 | +4 | +0.3% | 1,549,700 |
| 2010/10/13 | 1,336 | 1,341 | 1,310 | 1,312 | -13 | -1% | 1,374,500 |
| 2010/10/12 | 1,377 | 1,377 | 1,324 | 1,325 | -31 | -2.3% | 1,204,100 |
| 2010/10/08 | 1,345 | 1,373 | 1,339 | 1,356 | +15 | +1.1% | 1,787,700 |
| 2010/10/07 | 1,328 | 1,349 | 1,328 | 1,341 | -2 | -0.1% | 1,305,900 |
| 2010/10/06 | 1,314 | 1,357 | 1,314 | 1,343 | +31 | +2.4% | 2,415,000 |
| 2010/10/05 | 1,280 | 1,313 | 1,276 | 1,312 | +16 | +1.2% | 1,839,700 |
| 2010/10/04 | 1,314 | 1,325 | 1,285 | 1,296 | -18 | -1.4% | 1,353,700 |
| 2010/10/01 | 1,325 | 1,327 | 1,307 | 1,314 | +12 | +0.9% | 1,440,100 |
| 2010/09/30 | 1,334 | 1,340 | 1,299 | 1,302 | -18 | -1.4% | 1,553,000 |
| 2010/09/29 | 1,322 | 1,335 | 1,313 | 1,320 | -1 | -0.1% | 1,422,300 |
| 2010/09/28 | 1,313 | 1,342 | 1,298 | 1,321 | +9 | +0.7% | 1,792,700 |
| 2010/09/27 | 1,299 | 1,324 | 1,287 | 1,312 | +37 | +2.9% | 1,995,400 |
| 2010/09/24 | 1,279 | 1,300 | 1,260 | 1,275 | -11 | -0.9% | 2,596,600 |
| 2010/09/22 | 1,308 | 1,314 | 1,272 | 1,286 | -39 | -2.9% | 2,190,400 |
| 2010/09/21 | 1,326 | 1,352 | 1,309 | 1,325 | +14 | +1.1% | 2,534,800 |
| 2010/09/17 | 1,301 | 1,317 | 1,273 | 1,311 | +14 | +1.1% | 2,704,100 |
| 2010/09/16 | 1,321 | 1,324 | 1,286 | 1,297 | -11 | -0.8% | 2,824,700 |
| 2010/09/15 | 1,235 | 1,325 | 1,225 | 1,308 | +55 | +4.4% | 4,436,100 |
| 2010/09/14 | 1,304 | 1,311 | 1,247 | 1,253 | -58 | -4.4% | 3,258,200 |
| 2010/09/13 | 1,304 | 1,324 | 1,290 | 1,311 | +20 | +1.5% | 3,860,600 |
| 2010/09/10 | 1,267 | 1,294 | 1,223 | 1,291 | +17 | +1.3% | 8,536,000 |
| 2010/09/09 | 1,315 | 1,315 | 1,266 | 1,274 | -40 | -3% | 4,350,500 |
| 2010/09/08 | 1,331 | 1,342 | 1,311 | 1,314 | -40 | -3% | 3,186,200 |
| 2010/09/07 | 1,387 | 1,392 | 1,348 | 1,354 | -55 | -3.9% | 4,224,300 |
3301～
3350
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
