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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 1,640 | 1,695 | 1,632 | 1,665 | +25 | +1.5% | 1,337,200 |
| 2010/07/30 | 1,661 | 1,666 | 1,632 | 1,640 | -34 | -2% | 1,413,000 |
| 2010/07/29 | 1,663 | 1,697 | 1,660 | 1,674 | -2 | -0.1% | 1,298,600 |
| 2010/07/28 | 1,634 | 1,681 | 1,631 | 1,676 | +76 | +4.8% | 1,574,300 |
| 2010/07/27 | 1,597 | 1,641 | 1,586 | 1,600 | +4 | +0.3% | 1,317,200 |
| 2010/07/26 | 1,599 | 1,620 | 1,583 | 1,596 | +14 | +0.9% | 960,500 |
| 2010/07/23 | 1,557 | 1,592 | 1,540 | 1,582 | +91 | +6.1% | 2,288,600 |
| 2010/07/22 | 1,492 | 1,500 | 1,474 | 1,491 | -21 | -1.4% | 1,550,300 |
| 2010/07/21 | 1,544 | 1,561 | 1,494 | 1,512 | -2 | -0.1% | 1,402,900 |
| 2010/07/20 | 1,511 | 1,540 | 1,493 | 1,514 | -38 | -2.4% | 1,749,700 |
| 2010/07/16 | 1,580 | 1,593 | 1,545 | 1,552 | -55 | -3.4% | 1,326,600 |
| 2010/07/15 | 1,625 | 1,632 | 1,607 | 1,607 | -33 | -2% | 1,041,600 |
| 2010/07/14 | 1,630 | 1,644 | 1,622 | 1,640 | +67 | +4.3% | 1,552,500 |
| 2010/07/13 | 1,591 | 1,609 | 1,565 | 1,573 | -17 | -1.1% | 1,135,600 |
| 2010/07/12 | 1,584 | 1,625 | 1,570 | 1,590 | +20 | +1.3% | 1,361,300 |
| 2010/07/09 | 1,583 | 1,591 | 1,547 | 1,570 | -16 | -1% | 1,684,700 |
| 2010/07/08 | 1,570 | 1,592 | 1,559 | 1,586 | +78 | +5.2% | 1,755,200 |
| 2010/07/07 | 1,507 | 1,524 | 1,486 | 1,508 | -13 | -0.9% | 1,270,000 |
| 2010/07/06 | 1,471 | 1,521 | 1,458 | 1,521 | +37 | +2.5% | 1,606,500 |
| 2010/07/05 | 1,472 | 1,500 | 1,472 | 1,484 | +11 | +0.7% | 964,000 |
| 2010/07/02 | 1,489 | 1,500 | 1,461 | 1,473 | +14 | +1% | 1,507,800 |
| 2010/07/01 | 1,475 | 1,488 | 1,443 | 1,459 | -30 | -2% | 1,766,700 |
| 2010/06/30 | 1,456 | 1,492 | 1,440 | 1,489 | -28 | -1.8% | 3,148,200 |
| 2010/06/29 | 1,557 | 1,575 | 1,508 | 1,517 | -43 | -2.8% | 2,943,300 |
| 2010/06/28 | 1,578 | 1,578 | 1,553 | 1,560 | +10 | +0.6% | 2,315,900 |
| 2010/06/25 | 1,600 | 1,601 | 1,544 | 1,550 | -69 | -4.3% | 2,145,300 |
| 2010/06/24 | 1,613 | 1,649 | 1,610 | 1,619 | -23 | -1.4% | 2,072,200 |
| 2010/06/23 | 1,640 | 1,651 | 1,613 | 1,642 | -25 | -1.5% | 2,113,900 |
| 2010/06/22 | 1,712 | 1,725 | 1,659 | 1,667 | -69 | -4% | 3,067,900 |
| 2010/06/21 | 1,713 | 1,779 | 1,697 | 1,736 | -57 | -3.2% | 4,807,400 |
| 2010/06/18 | 1,820 | 1,849 | 1,783 | 1,793 | -45 | -2.4% | 2,264,100 |
| 2010/06/17 | 1,861 | 1,863 | 1,812 | 1,838 | -38 | -2% | 2,127,100 |
| 2010/06/16 | 1,894 | 1,906 | 1,868 | 1,876 | +12 | +0.6% | 1,611,200 |
| 2010/06/15 | 1,824 | 1,885 | 1,824 | 1,864 | +31 | +1.7% | 1,527,100 |
| 2010/06/14 | 1,822 | 1,842 | 1,804 | 1,833 | +24 | +1.3% | 1,227,200 |
| 2010/06/11 | 1,782 | 1,812 | 1,770 | 1,809 | +67 | +3.8% | 2,816,100 |
| 2010/06/10 | 1,729 | 1,742 | 1,683 | 1,742 | +47 | +2.8% | 1,364,600 |
| 2010/06/09 | 1,712 | 1,730 | 1,675 | 1,695 | -45 | -2.6% | 1,931,400 |
| 2010/06/08 | 1,742 | 1,788 | 1,732 | 1,740 | +3 | +0.2% | 3,122,500 |
| 2010/06/07 | 1,704 | 1,755 | 1,692 | 1,737 | +38 | +2.2% | 5,815,800 |
| 2010/06/04 | 1,670 | 1,741 | 1,661 | 1,699 | +49 | +3% | 2,350,700 |
| 2010/06/03 | 1,599 | 1,659 | 1,589 | 1,650 | +91 | +5.8% | 1,707,800 |
| 2010/06/02 | 1,585 | 1,596 | 1,540 | 1,559 | -53 | -3.3% | 2,350,500 |
| 2010/06/01 | 1,635 | 1,637 | 1,602 | 1,612 | -40 | -2.4% | 1,397,100 |
| 2010/05/31 | 1,629 | 1,662 | 1,621 | 1,652 | -4 | -0.2% | 1,204,700 |
| 2010/05/28 | 1,670 | 1,683 | 1,637 | 1,656 | +66 | +4.2% | 2,373,500 |
| 2010/05/27 | 1,515 | 1,590 | 1,511 | 1,590 | +46 | +3% | 1,475,400 |
| 2010/05/26 | 1,553 | 1,563 | 1,502 | 1,544 | +1 | +0.1% | 2,514,400 |
| 2010/05/25 | 1,603 | 1,610 | 1,534 | 1,543 | -87 | -5.3% | 2,230,800 |
| 2010/05/24 | 1,623 | 1,643 | 1,585 | 1,630 | +37 | +2.3% | 2,866,100 |
3601～
3650
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
