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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 1,203 | 1,220 | 1,199 | 1,212 | +9 | +0.7% | 1,077,800 |
| 2010/12/27 | 1,199 | 1,227 | 1,192 | 1,203 | +13 | +1.1% | 2,505,100 |
| 2010/12/24 | 1,158 | 1,195 | 1,151 | 1,190 | +25 | +2.1% | 2,349,500 |
| 2010/12/22 | 1,144 | 1,182 | 1,144 | 1,165 | +20 | +1.7% | 2,650,600 |
| 2010/12/21 | 1,125 | 1,149 | 1,123 | 1,145 | +11 | +1% | 1,536,300 |
| 2010/12/20 | 1,128 | 1,142 | 1,121 | 1,134 | +5 | +0.4% | 1,700,100 |
| 2010/12/17 | 1,132 | 1,147 | 1,122 | 1,129 | -7 | -0.6% | 1,858,800 |
| 2010/12/16 | 1,153 | 1,154 | 1,131 | 1,136 | -29 | -2.5% | 2,340,200 |
| 2010/12/15 | 1,178 | 1,180 | 1,153 | 1,165 | -7 | -0.6% | 2,307,900 |
| 2010/12/14 | 1,155 | 1,173 | 1,143 | 1,172 | +6 | +0.5% | 3,336,300 |
| 2010/12/13 | 1,106 | 1,171 | 1,106 | 1,166 | +63 | +5.7% | 5,843,900 |
| 2010/12/10 | 1,134 | 1,135 | 1,098 | 1,103 | -36 | -3.2% | 5,858,000 |
| 2010/12/09 | 1,205 | 1,218 | 1,136 | 1,139 | -72 | -5.9% | 8,142,200 |
| 2010/12/08 | 1,190 | 1,237 | 1,170 | 1,211 | -129 | -9.6% | 7,375,700 |
| 2010/12/07 | 1,359 | 1,359 | 1,333 | 1,340 | -9 | -0.7% | 1,267,800 |
| 2010/12/06 | 1,350 | 1,364 | 1,342 | 1,349 | -1 | -0.1% | 1,359,200 |
| 2010/12/03 | 1,380 | 1,385 | 1,344 | 1,350 | -7 | -0.5% | 1,526,300 |
| 2010/12/02 | 1,332 | 1,364 | 1,332 | 1,357 | +55 | +4.2% | 1,928,000 |
| 2010/12/01 | 1,301 | 1,308 | 1,281 | 1,302 | -24 | -1.8% | 2,440,500 |
| 2010/11/30 | 1,361 | 1,362 | 1,324 | 1,326 | -43 | -3.1% | 1,450,900 |
| 2010/11/29 | 1,334 | 1,384 | 1,334 | 1,369 | +41 | +3.1% | 1,427,300 |
| 2010/11/26 | 1,369 | 1,376 | 1,326 | 1,328 | -49 | -3.6% | 1,462,600 |
| 2010/11/25 | 1,348 | 1,392 | 1,331 | 1,377 | +56 | +4.2% | 2,540,200 |
| 2010/11/24 | 1,301 | 1,335 | 1,291 | 1,321 | -10 | -0.8% | 1,417,700 |
| 2010/11/22 | 1,301 | 1,337 | 1,300 | 1,331 | +47 | +3.7% | 1,544,600 |
| 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 |
3501～
3550
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
