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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,850 | 1,877 | 1,848 | 1,875 | -6 | -0.3% | 4,236,200 |
2023/02/24 | 1,854 | 1,898 | 1,853 | 1,881 | +35 | +1.9% | 5,921,200 |
2023/02/22 | 1,836 | 1,857 | 1,829 | 1,846 | -18 | -1% | 4,676,000 |
2023/02/21 | 1,875 | 1,876 | 1,858 | 1,864 | -9 | -0.5% | 3,374,200 |
2023/02/20 | 1,865 | 1,877 | 1,864 | 1,873 | +5 | +0.3% | 2,563,500 |
2023/02/17 | 1,869 | 1,874 | 1,857 | 1,868 | -34 | -1.8% | 5,516,200 |
2023/02/16 | 1,900 | 1,923 | 1,898 | 1,902 | -20 | -1% | 4,408,600 |
2023/02/15 | 1,946 | 1,946 | 1,914 | 1,922 | -20 | -1% | 3,877,100 |
2023/02/14 | 1,930 | 1,952 | 1,928 | 1,942 | +48 | +2.5% | 4,986,000 |
2023/02/13 | 1,925 | 1,950 | 1,890 | 1,894 | -69 | -3.5% | 6,914,000 |
2023/02/10 | 1,950 | 1,968 | 1,924 | 1,963 | -29 | -1.5% | 7,974,200 |
2023/02/09 | 1,990 | 1,995 | 1,977 | 1,992 | -8 | -0.4% | 3,775,400 |
2023/02/08 | 2,015 | 2,022 | 1,999 | 2,000 | -5 | -0.2% | 4,906,800 |
2023/02/07 | 1,989 | 2,006 | 1,979 | 2,005 | +34 | +1.7% | 4,473,200 |
2023/02/06 | 1,988 | 1,992 | 1,971 | 1,971 | -8 | -0.4% | 3,295,800 |
2023/02/03 | 2,010 | 2,012 | 1,975 | 1,979 | ±0 | ±0% | 4,735,100 |
2023/02/02 | 1,975 | 1,979 | 1,950 | 1,979 | +34 | +1.7% | 4,200,600 |
2023/02/01 | 1,924 | 1,945 | 1,917 | 1,945 | +35 | +1.8% | 4,171,300 |
2023/01/31 | 1,925 | 1,927 | 1,903 | 1,910 | -24 | -1.2% | 3,937,000 |
2023/01/30 | 1,923 | 1,935 | 1,913 | 1,934 | -2 | -0.1% | 3,691,500 |
2023/01/27 | 1,948 | 1,954 | 1,913 | 1,936 | -27 | -1.4% | 7,025,700 |
2023/01/26 | 1,986 | 1,994 | 1,963 | 1,963 | -19 | -1% | 3,269,200 |
2023/01/25 | 1,972 | 1,989 | 1,960 | 1,982 | +12 | +0.6% | 3,462,200 |
2023/01/24 | 1,942 | 1,987 | 1,940 | 1,970 | +66 | +3.5% | 7,066,700 |
2023/01/23 | 1,913 | 1,913 | 1,891 | 1,904 | +27 | +1.4% | 3,937,200 |
2023/01/20 | 1,860 | 1,878 | 1,854 | 1,877 | +2 | +0.1% | 2,175,800 |
2023/01/19 | 1,876 | 1,877 | 1,860 | 1,875 | -5 | -0.3% | 2,308,800 |
2023/01/18 | 1,869 | 1,912 | 1,853 | 1,880 | +27 | +1.5% | 3,847,100 |
2023/01/17 | 1,832 | 1,858 | 1,831 | 1,853 | +16 | +0.9% | 3,111,900 |
2023/01/16 | 1,848 | 1,859 | 1,821 | 1,837 | -32 | -1.7% | 3,566,300 |
2023/01/13 | 1,857 | 1,892 | 1,855 | 1,869 | +3 | +0.2% | 4,079,800 |
2023/01/12 | 1,879 | 1,889 | 1,866 | 1,866 | -3 | -0.2% | 3,262,800 |
2023/01/11 | 1,851 | 1,873 | 1,850 | 1,869 | +23 | +1.2% | 3,559,900 |
2023/01/10 | 1,858 | 1,861 | 1,836 | 1,846 | +28 | +1.5% | 4,206,500 |
2023/01/06 | 1,780 | 1,818 | 1,775 | 1,818 | +28 | +1.6% | 3,939,400 |
2023/01/05 | 1,774 | 1,802 | 1,773 | 1,790 | +30 | +1.7% | 4,307,500 |
2023/01/04 | 1,743 | 1,770 | 1,727 | 1,760 | +3 | +0.2% | 4,690,500 |
2022/12/30 | 1,778 | 1,788 | 1,757 | 1,757 | -12 | -0.7% | 3,864,800 |
2022/12/29 | 1,763 | 1,771 | 1,749 | 1,769 | -54 | -3% | 5,338,600 |
2022/12/28 | 1,816 | 1,829 | 1,809 | 1,823 | -15 | -0.8% | 6,304,800 |
2022/12/27 | 1,850 | 1,860 | 1,826 | 1,838 | -1 | -0.1% | 4,019,200 |
2022/12/26 | 1,815 | 1,843 | 1,815 | 1,839 | +18 | +1% | 3,280,000 |
2022/12/23 | 1,829 | 1,836 | 1,807 | 1,821 | -39 | -2.1% | 6,321,600 |
2022/12/22 | 1,888 | 1,892 | 1,851 | 1,860 | -12 | -0.6% | 4,278,700 |
2022/12/21 | 1,890 | 1,905 | 1,863 | 1,872 | -32 | -1.7% | 5,139,200 |
2022/12/20 | 1,967 | 1,977 | 1,890 | 1,904 | -66 | -3.4% | 7,626,800 |
2022/12/19 | 1,982 | 1,995 | 1,970 | 1,970 | -21 | -1.1% | 3,593,800 |
2022/12/16 | 1,978 | 1,994 | 1,966 | 1,991 | -26 | -1.3% | 4,887,000 |
2022/12/15 | 2,012 | 2,031 | 2,006 | 2,017 | -14 | -0.7% | 2,332,800 |
2022/12/14 | 2,030 | 2,045 | 2,024 | 2,031 | +13 | +0.6% | 3,288,700 |
301~
350
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