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 |
|---|---|---|---|---|---|---|---|
| 2011/08/09 | 1,088 | 1,126 | 1,057 | 1,123 | -13 | -1.1% | 2,147,000 |
| 2011/08/08 | 1,131 | 1,154 | 1,130 | 1,136 | -21 | -1.8% | 1,305,600 |
| 2011/08/05 | 1,150 | 1,165 | 1,131 | 1,157 | -56 | -4.6% | 1,676,100 |
| 2011/08/04 | 1,212 | 1,246 | 1,205 | 1,213 | +10 | +0.8% | 1,235,000 |
| 2011/08/03 | 1,197 | 1,214 | 1,195 | 1,203 | -24 | -2% | 1,470,200 |
| 2011/08/02 | 1,222 | 1,231 | 1,205 | 1,227 | -20 | -1.6% | 1,380,800 |
| 2011/08/01 | 1,234 | 1,260 | 1,232 | 1,247 | +29 | +2.4% | 1,781,200 |
| 2011/07/29 | 1,248 | 1,249 | 1,213 | 1,218 | -36 | -2.9% | 1,258,600 |
| 2011/07/28 | 1,265 | 1,269 | 1,245 | 1,254 | -31 | -2.4% | 1,725,700 |
| 2011/07/27 | 1,307 | 1,307 | 1,277 | 1,285 | -22 | -1.7% | 931,500 |
| 2011/07/26 | 1,313 | 1,320 | 1,302 | 1,307 | -14 | -1.1% | 971,500 |
| 2011/07/25 | 1,311 | 1,331 | 1,308 | 1,321 | ±0 | ±0% | 1,273,900 |
| 2011/07/22 | 1,296 | 1,334 | 1,295 | 1,321 | +31 | +2.4% | 2,117,700 |
| 2011/07/21 | 1,319 | 1,323 | 1,286 | 1,290 | -8 | -0.6% | 1,082,700 |
| 2011/07/20 | 1,325 | 1,330 | 1,293 | 1,298 | +9 | +0.7% | 1,635,400 |
| 2011/07/19 | 1,304 | 1,308 | 1,270 | 1,289 | -13 | -1% | 1,506,000 |
| 2011/07/15 | 1,318 | 1,318 | 1,297 | 1,302 | -21 | -1.6% | 1,487,700 |
| 2011/07/14 | 1,348 | 1,349 | 1,312 | 1,323 | -36 | -2.6% | 1,443,500 |
| 2011/07/13 | 1,360 | 1,367 | 1,343 | 1,359 | -3 | -0.2% | 975,900 |
| 2011/07/12 | 1,368 | 1,382 | 1,360 | 1,362 | -22 | -1.6% | 885,100 |
| 2011/07/11 | 1,386 | 1,400 | 1,380 | 1,384 | -23 | -1.6% | 1,144,400 |
| 2011/07/08 | 1,415 | 1,423 | 1,400 | 1,407 | +10 | +0.7% | 1,083,100 |
| 2011/07/07 | 1,400 | 1,407 | 1,393 | 1,397 | -6 | -0.4% | 576,100 |
| 2011/07/06 | 1,405 | 1,407 | 1,379 | 1,403 | +11 | +0.8% | 903,800 |
| 2011/07/05 | 1,380 | 1,397 | 1,376 | 1,392 | +21 | +1.5% | 1,144,400 |
| 2011/07/04 | 1,381 | 1,387 | 1,367 | 1,371 | +18 | +1.3% | 1,272,900 |
| 2011/07/01 | 1,373 | 1,379 | 1,347 | 1,353 | +1 | +0.1% | 1,070,400 |
| 2011/06/30 | 1,374 | 1,378 | 1,347 | 1,352 | -9 | -0.7% | 1,388,700 |
| 2011/06/29 | 1,329 | 1,366 | 1,328 | 1,361 | +46 | +3.5% | 1,750,800 |
| 2011/06/28 | 1,325 | 1,329 | 1,305 | 1,315 | -4 | -0.3% | 1,153,200 |
| 2011/06/27 | 1,335 | 1,342 | 1,317 | 1,319 | -39 | -2.9% | 1,282,400 |
| 2011/06/24 | 1,356 | 1,358 | 1,338 | 1,358 | +16 | +1.2% | 742,800 |
| 2011/06/23 | 1,346 | 1,362 | 1,334 | 1,342 | -14 | -1% | 778,700 |
| 2011/06/22 | 1,328 | 1,369 | 1,322 | 1,356 | +37 | +2.8% | 2,234,400 |
| 2011/06/21 | 1,314 | 1,325 | 1,307 | 1,319 | +14 | +1.1% | 1,169,000 |
| 2011/06/20 | 1,313 | 1,327 | 1,304 | 1,305 | -8 | -0.6% | 790,700 |
| 2011/06/17 | 1,333 | 1,337 | 1,304 | 1,313 | -24 | -1.8% | 970,300 |
| 2011/06/16 | 1,318 | 1,359 | 1,318 | 1,337 | +2 | +0.1% | 1,321,200 |
| 2011/06/15 | 1,342 | 1,344 | 1,325 | 1,335 | +8 | +0.6% | 877,800 |
| 2011/06/14 | 1,319 | 1,334 | 1,310 | 1,327 | -3 | -0.2% | 1,372,200 |
| 2011/06/13 | 1,349 | 1,349 | 1,316 | 1,330 | -22 | -1.6% | 1,810,200 |
| 2011/06/10 | 1,366 | 1,388 | 1,345 | 1,352 | -18 | -1.3% | 1,894,400 |
| 2011/06/09 | 1,400 | 1,400 | 1,353 | 1,370 | +4 | +0.3% | 2,738,700 |
| 2011/06/08 | 1,353 | 1,367 | 1,334 | 1,366 | -5 | -0.4% | 1,567,100 |
| 2011/06/07 | 1,339 | 1,379 | 1,322 | 1,371 | +25 | +1.9% | 1,843,400 |
| 2011/06/06 | 1,362 | 1,374 | 1,339 | 1,346 | -28 | -2% | 1,742,600 |
| 2011/06/03 | 1,405 | 1,417 | 1,368 | 1,374 | -35 | -2.5% | 1,787,200 |
| 2011/06/02 | 1,410 | 1,418 | 1,399 | 1,409 | -37 | -2.6% | 1,356,500 |
| 2011/06/01 | 1,469 | 1,469 | 1,433 | 1,446 | -14 | -1% | 1,327,100 |
| 2011/05/31 | 1,446 | 1,474 | 1,441 | 1,460 | +19 | +1.3% | 1,001,100 |
3351～
3400
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
