3436 SUMCO

3436
2024/02/22
時価
7976億円
PER
12.47倍
2010年以降
赤字-513.36倍
(2010-2023年)
PBR
1.39倍
2010年以降
0.74-3.97倍
(2010-2023年)
配当
2.41%
ROE
11.59%
ROA
5.95%
資料
Link
CSV,JSON

株価チャート

株価

2/22

前日 (2/21)
2,202
始値
2,252
高値
2,292
安値
2,215
終値 +3.45%
2,278
出来高 +57.39%
8,456,100

乖離率

株価(5日)
移動平均値
+1.92%
2,235
株価(25日)
移動平均値
-0.91%
2,299
出来高(5日)
移動平均値
-0.67%
8,513,300

2023/09/26~2024/02/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
02/222,2522,2922,2152,278+3.45%8,456,1007976億9896万-0.91%12.471.39
02/212,2022,2452,1952,202-2%5,372,8007710億8565万-4.3%12.051.35
02/202,2182,2642,1992,247+1.67%5,918,0007868億4353万-2.56%12.31.37
02/192,2272,2452,1942,210-1.34%5,708,5007738億8705万-4.25%12.11.35
02/162,3852,3852,1952,240-5.25%17,111,1007843億9231万-3.07%12.261.37
02/152,1782,3992,1722,364+3.78%20,386,2008278億1402万+2.43%12.941.44
02/142,2602,2982,2512,278-1.39%5,797,0007976億9896万-0.87%12.471.39
02/132,3242,3362,2572,310-0.69%8,284,8008089億457万+0.83%12.641.41
02/092,2902,3392,2822,326+2.15%5,863,9008145億737万+1.97%12.731.42
02/082,2632,3072,2382,277+0.75%5,629,5007973億4879万+0.26%12.461.39
02/072,2572,2952,2452,260+0.89%4,972,8007913億9581万-0.22%12.371.38
02/062,2592,2712,2402,240-0.13%3,458,4007843億9231万-0.84%12.261.37
02/052,2882,2982,2402,243-0.44%3,805,0007854億4283万-0.53%12.281.37
02/022,2452,2782,2422,253+1.35%4,057,7007889億4458万+0.09%12.331.38
02/012,2352,2472,1992,223-1.46%5,802,1007784億3933万-1.02%12.171.36
01/312,2272,2622,2232,256-0.92%3,860,5007899億9511万+0.58%12.351.38
01/302,3032,3032,2622,277+0.84%4,892,0007973億4879万+1.74%12.461.39
01/292,2232,2742,2162,258-0.66%5,953,5007906億9546万+1.03%12.361.38
01/262,2352,3002,2232,273-4.54%11,429,5007959億4809万+1.84%12.441.39
01/252,4222,4242,3522,381-1.12%7,209,6008337億6700万+6.82%13.031.46
01/242,4242,4242,3772,408-0.25%4,727,4008432億2173万+8.42%13.181.47
01/232,4482,4522,4032,414-2.27%7,486,8008453億2278万+9.18%13.211.48
01/222,4952,5212,4652,470+0.86%7,002,6008649億3259万+12.32%13.521.51
01/192,4502,4882,4192,449+5.15%12,621,1008575億7891万+12.19%13.411.5
01/182,3112,3672,3102,329+0.09%6,038,4008155億5789万+7.48%12.751.42
01/172,3602,4312,3272,327+0.04%10,896,5008148億5754万+7.93%12.741.42
01/162,3082,3592,3012,326+0.69%6,157,5008145億737万+8.44%12.731.42
01/152,2972,3382,2942,310+1.18%6,511,4008089億457万+8.2%12.641.41
01/122,2192,2852,2052,283+5.11%10,387,8007994億4984万+7.38%12.51.4
01/112,1302,1812,1222,172+2.99%6,307,7007605億8040万+2.36%11.891.33
01/102,0902,1192,0792,109+0.91%4,929,9007385億1936万-0.61%11.541.29
01/092,1042,1132,0782,090+1.51%4,569,6007318億6604万-1.69%11.441.28
01/052,0882,0932,0472,059-1.53%5,093,5007210億1061万-3.29%11.271.26
01/042,0862,0952,0672,091-1.13%3,768,6007322億1621万-1.92%11.451.28
2023
12/292,1062,1162,0982,115-0.19%2,330,8007406億2041万-0.94%11.581.29
12/282,1112,1302,1082,119-0.8%2,093,9007420億2111万-0.75%11.61.3
12/272,1522,1652,1232,136-0.23%3,801,4007479億7409万+0.05%11.691.31
12/262,1402,1442,1332,1410%1,956,4007497億2497万+0.33%11.721.31
12/252,1512,1582,1232,141-0.19%2,229,4007497億2497万+0.33%11.721.31
12/222,1822,1872,1442,145+0.28%3,307,4007511億2567万+0.47%11.741.31
12/212,1622,1712,1352,139-2.15%3,101,9007490億2462万+0.14%11.711.31
12/202,2012,2142,1752,1860%3,347,6007654億8285万+2.34%11.971.34
12/192,1882,2152,1732,186-0.32%4,026,6007654億8285万+2.53%11.971.34
12/182,1882,2052,1742,193+0.23%3,261,9007679億3407万+2.96%121.34
12/152,1592,2062,1572,188+1.86%6,129,6007661億8320万+3.01%11.981.34
12/142,2002,2702,1482,148+1.46%12,371,5007521億7619万+1.37%11.761.31
12/132,0992,1422,0952,117+1.97%4,987,2007413億2076万+0.14%11.591.29
12/122,1002,1202,0682,076+1.22%6,217,5007269億6358万-1.66%11.361.27
12/112,0682,0802,0432,051+0.39%3,474,1007182億921万-2.8%11.231.25
12/082,0352,0682,0332,043-0.44%5,161,8007154億780万-3.13%11.181.25
12/072,0692,0782,0382,052-1.63%4,918,2007185億5938万-2.61%11.231.25
12/062,0852,1082,0832,086-0.43%5,006,8007304億6533万-0.76%11.421.27
12/052,1522,1532,0872,095-3.23%5,896,4007336億1691万0%11.471.28
12/042,1652,1792,1382,165-0.55%4,531,5007581億2917万+3.69%11.851.32
12/012,1792,2032,1652,177-1.8%5,231,3007623億3127万+4.87%11.921.33
11/302,1622,2242,1582,217+3.07%8,415,1007763億3828万+7.31%12.141.35
11/292,1402,1552,1312,151+0.23%3,318,2007532億2672万+4.72%11.771.31
11/282,1822,1862,1252,146-0.19%4,043,2007514億7584万+4.89%11.751.31
11/272,1502,1762,1312,150+1.65%6,715,6007528億7654万+5.44%11.771.31
11/242,1332,1512,1042,115-0.42%4,110,7007406億2041万+4.14%11.581.29
11/222,1052,1242,0892,124+0.14%2,841,0007437億7199万+4.84%11.631.3
11/212,1642,1642,1112,121-0.75%3,648,7007427億2146万+5%11.611.3
11/202,1722,1822,1322,137-0.84%3,796,4007483億2427万+6.11%11.71.31
11/172,1472,1682,1362,155-0.87%4,862,1007546億2742万+7.27%11.81.32
11/162,1592,1772,1392,174+0.79%4,684,4007612億8075万+8.54%11.91.33
11/152,1202,1702,1152,157+3.45%7,792,7007553億2777万+8.17%11.811.32
11/142,1162,1242,0772,085-1.42%5,349,6007301億1516万+5.04%11.411.27
11/132,1032,1352,0852,115+2.87%10,239,5007406億2041万+6.93%11.581.29
11/102,0312,0561,9892,056-0.44%8,088,3007199億6008万+4.31%11.251.26
11/091,9502,0791,9502,065+2.38%11,703,3007231億1166万+5.14%11.31.26
11/082,0462,0511,9982,017-1.27%6,958,4007063億325万+2.96%11.041.23
11/072,0422,0682,0402,043-0.87%4,032,4007154億780万+4.39%11.181.25
11/062,0782,1002,0592,061+1.63%7,879,0007217億1096万+5.48%11.281.26
11/022,0142,0352,0112,028+2.48%6,879,1007101億5518万+4.05%11.11.24
11/011,9611,9801,9541,979+2.27%6,330,6006929億9660万+1.7%10.831.21
10/311,9321,9451,9161,935+0.99%5,502,8006775億8889万-0.46%10.591.18
10/301,9101,9401,9081,916-0.05%4,996,2006709億3556万-1.59%10.491.17
10/271,8751,9271,8741,917+3.62%7,706,0006712億8574万-1.64%10.491.17
10/261,8401,8691,8331,850-4.05%9,279,6006478億2400万-5.23%10.131.13
10/251,9451,9581,9181,928-0.36%2,618,6006751億3766万-1.48%10.551.18
10/241,9631,9691,9111,935-0.87%4,083,0006775億8889万-1.23%10.591.18
10/231,9531,9651,9421,952-0.1%3,697,3006835億4187万-0.56%10.681.19
10/201,9361,9591,9211,954+0.31%4,298,4006842億4222万-0.51%10.71.19
10/191,9651,9681,9391,948-2.21%4,175,7006821億4117万-0.81%10.661.19
10/181,9651,9971,9641,992+0.61%2,901,7006975億4887万+1.43%10.91.22
10/172,0002,0051,9691,980+0.51%2,704,7006933億4677万+0.97%10.841.21
10/161,9821,9871,9551,970-1.79%4,252,1006898億4502万+0.51%10.781.2
10/132,0202,0381,9982,006-0.74%4,252,4007024億5132万+2.29%10.981.23
10/121,9852,0251,9762,021+3.91%7,751,4007077億395万+3.11%11.061.24
10/111,9351,9491,9261,945+0.67%3,613,1006810億9064万-0.71%10.651.19
10/101,9081,9371,9071,932+1.1%3,429,5006765億3836万-1.43%10.581.18
10/061,9061,9271,9021,911-0.57%3,238,5006691億8469万-2.55%10.461.17
10/051,9021,9251,8861,922+2.02%3,348,7006730億3661万-2.04%10.521.17
10/041,9141,9151,8791,884-2.99%5,723,2006597億2996万-4.02%10.311.15
10/031,9701,9701,9331,942-2.02%4,642,1006800億4011万-1.17%10.631.19
10/021,9552,0071,9521,982+1.69%5,356,4006940億4712万+0.81%10.851.21
09/291,9531,9631,9471,949+0.21%3,574,4006824億9134万-0.76%10.671.2
09/281,9481,9601,9361,945-0.26%2,709,2006810億9064万-0.97%10.651.19
09/271,9171,9531,9151,950+0.62%3,706,5006828億4152万-0.76%10.671.2
09/261,9931,9931,9321,938-2.86%5,780,7006786億3941万-1.37%10.611.19

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
1月期
3,060
5/16
772
11/21
9,662,400
10/21
--+30.05%
1/6
-36.37%
10/27
2010年
1月期
2,295
9/10
1,082
3/10
6,911,800
12/2
--+26.01%
3/26
-14.52%
12/2
2011年
1月期
2,105
4/30
1,098
12/10
8,536,000
9/10
5425億6741万2830億1140万+16.72%
2/21
-18.06%
5/25
2012年
1月期
1,685
3/31
520
1/18
7,961,900
1/20
4343億1168万1340億3090万+19.55%
2/8
-20.34%
8/19
2013年
1月期
1,422
5/22
480
10/4
23,769,900
12/11
3665億2297万1237億2083万+28.7%
12/27
-22.39%
7/25
2014年
12月期
1,883
12/29
675
3/24
12,617,500
12/5
4853億4652万1739億8242万+29.68%
9/19
-13.21%
8/11
2015年
12月期
2,458
3/2
894
12/25
19,290,900
4/28
6335億5377万2621億9727万+15.87%
2/23
-23.63%
12/22
2016年
12月期
1,618
12/28
590
7/7
20,451,300
8/19
4745億3600万1730億3846万+27.14%
11/14
-21.18%
2/12
2017年
12月期
3,160
11/22
1,436
1/6
34,159,700
10/25
9267億8230万4211億5803万+31.65%
10/30
-12.27%
2/6
2018年
12月期
3,345
1/23
1,128
12/26
23,242,800
10/24
9810億4012万3308億2608万+16.72%
1/28
-23.26%
12/26
2019年
12月期
1,950
10/29
1,116
1/4
31,104,800
1/25
5719億680万3273億666万+21.33%
10/28
-17.19%
3/8
2020年
12月期
2,484
12/9
1,041
3/23
25,019,300
2/14
7232億9419万3053億1024万+32.9%
12/4
-33.37%
3/19
2021年
12月期
2,954
4/30
2,031
10/5
24,530,200
10/19
8571億7736万5893億4570万+12.74%
9/13
-14.22%
8/20
2022年
12月期
2,468
1/14
1,638
3/8
20,501,600
2/10
8642億3224万5735億8687万+10.89%
11/11
-15.7%
3/7
2023年
12月期
2,270
12/14
1,727
1/4
22,177,400
7/11
7948億9756万6047億5246万+12.32%
1/22
-7.11%
8/16
最新2,278
2024/2/22
8,456,1007976億9896万-0.91%
2,299

年間値上がり率

2006/12/29 vs 2005/12/30
63%(1.63倍)
2007/12/28 vs 2006/12/29
-36%(0.64倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
47%(1.47倍)
2010/12/30 vs 2009/12/30
-29%(0.71倍)
2011/12/30 vs 2010/12/30
-51%(0.49倍)
2012/12/28 vs 2011/12/30
48%(1.48倍)
2013/12/30 vs 2012/12/28
10%(1.1倍)
2014/12/30 vs 2013/12/30
88%(1.88倍)
2015/12/30 vs 2014/12/30
-47%(0.53倍)
2016/12/30 vs 2015/12/30
63%(1.63倍)
2017/12/29 vs 2016/12/30
91%(1.91倍)
2018/12/28 vs 2017/12/29
-58%(0.42倍)
2019/12/30 vs 2018/12/28
49%(1.49倍)
2020/12/30 vs 2019/12/30
24%(1.24倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
-25%(0.75倍)
2023/12/29 vs 2022/12/30
20%(1.2倍)
2024/02/22 vs 2023/12/29
8%(1.08倍)
過去安値
480円(2012/10/04)
375%(4.75倍)
2,278円(2/22)