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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 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 |
| 2010/09/06 | 1,406 | 1,438 | 1,381 | 1,409 | -57 | -3.9% | 4,199,600 |
| 2010/09/03 | 1,452 | 1,477 | 1,441 | 1,466 | +32 | +2.2% | 1,051,900 |
| 2010/09/02 | 1,512 | 1,514 | 1,427 | 1,434 | -48 | -3.2% | 1,726,600 |
| 2010/09/01 | 1,429 | 1,487 | 1,426 | 1,482 | +53 | +3.7% | 2,074,200 |
| 2010/08/31 | 1,435 | 1,457 | 1,422 | 1,429 | -48 | -3.2% | 1,448,300 |
| 2010/08/30 | 1,456 | 1,505 | 1,456 | 1,477 | +56 | +3.9% | 1,346,900 |
| 2010/08/27 | 1,402 | 1,432 | 1,374 | 1,421 | +7 | +0.5% | 1,733,200 |
| 2010/08/26 | 1,431 | 1,439 | 1,405 | 1,414 | -12 | -0.8% | 1,504,500 |
| 2010/08/25 | 1,408 | 1,450 | 1,399 | 1,426 | -9 | -0.6% | 1,358,700 |
| 2010/08/24 | 1,448 | 1,460 | 1,427 | 1,435 | -29 | -2% | 1,147,200 |
| 2010/08/23 | 1,492 | 1,494 | 1,453 | 1,464 | -27 | -1.8% | 978,400 |
| 2010/08/20 | 1,500 | 1,517 | 1,486 | 1,491 | -41 | -2.7% | 1,082,200 |
| 2010/08/19 | 1,503 | 1,535 | 1,497 | 1,532 | +27 | +1.8% | 1,488,700 |
| 2010/08/18 | 1,528 | 1,543 | 1,485 | 1,505 | -4 | -0.3% | 1,576,000 |
| 2010/08/17 | 1,510 | 1,516 | 1,492 | 1,509 | -20 | -1.3% | 776,800 |
| 2010/08/16 | 1,508 | 1,529 | 1,492 | 1,529 | -18 | -1.2% | 1,095,500 |
| 2010/08/13 | 1,464 | 1,554 | 1,460 | 1,547 | +69 | +4.7% | 2,390,200 |
| 2010/08/12 | 1,462 | 1,478 | 1,451 | 1,478 | -28 | -1.9% | 1,629,000 |
| 2010/08/11 | 1,534 | 1,536 | 1,493 | 1,506 | -64 | -4.1% | 1,220,100 |
| 2010/08/10 | 1,593 | 1,624 | 1,566 | 1,570 | -14 | -0.9% | 968,500 |
| 2010/08/09 | 1,599 | 1,606 | 1,570 | 1,584 | -33 | -2% | 1,003,300 |
| 2010/08/06 | 1,576 | 1,621 | 1,575 | 1,617 | +16 | +1% | 1,264,700 |
| 2010/08/05 | 1,661 | 1,663 | 1,588 | 1,601 | -11 | -0.7% | 1,128,000 |
| 2010/08/04 | 1,641 | 1,641 | 1,607 | 1,612 | -56 | -3.4% | 1,182,300 |
| 2010/08/03 | 1,703 | 1,717 | 1,643 | 1,668 | +3 | +0.2% | 1,159,400 |
3551～
3600
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
