3436 SUMCO

3436
2020/03/31
時価
4085億円
PER
12.34倍
2010年以降
赤字-513.36倍
(2010-2019年)
PBR
1.35倍
2010年以降
0.74-3.97倍
(2010-2019年)
配当
2.51%
ROE
10.9%
ROA
5.72%
資料
Link
CSV,JSON

PER

2010年1月29日
赤字
2011年1月31日
赤字
2012年1月31日
赤字
2013年12月30日
335.02倍
2014年12月30日
27.67倍
2015年12月30日
13.19倍
2016年12月30日
67.23倍
2017年12月29日
31.35倍
2018年12月28日
6.14倍
2019年12月30日
16.17倍

2019/10/31~2020/03/31

株価&PERの推移

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
2020
03/311,4021,4331,3801,393+0.72%12,072,0004085億4675万-4.98%12.341.35
03/301,3501,3961,3421,383-1.21%10,121,9004056億1390万-7.12%12.251.34
03/271,4251,4641,3741,400+2.12%14,336,0004105億9975万-7.16%12.41.36
03/261,3641,4421,3611,371-3.38%14,787,9004020億9447万-10.22%12.141.33
03/251,4121,4191,3531,419+9.83%14,487,6004161億7217万-8.1%12.571.38
03/241,2071,2961,1911,292+15.67%17,374,2003789億2491万-17.34%11.441.25
03/231,0641,1481,0411,117+3.81%15,861,5003275億9994万-29.66%9.891.08
03/191,2111,2191,0711,076-9.12%16,603,5003155億7523万-33.37%9.531.04
03/181,2311,2671,1801,184-4.36%17,867,3003472億5007万-27.89%10.491.15
03/171,1661,2831,1371,238+0.98%20,372,4003630億8749万-25.6%10.971.2
03/161,2971,3261,2181,226-4.37%13,159,1003595億6807万-27.24%10.861.19
03/131,2471,3351,2191,282-6.56%17,764,2003759億9206万-24.9%11.351.24
03/121,4321,4821,3591,372-7.11%20,721,9004023億8775万-20.46%12.151.33
03/111,5411,5631,4771,477-3.72%14,438,2004331億8274万-15.07%13.081.43
03/101,4621,5501,4281,534+2.13%19,724,0004499億1万-12.24%13.591.49
03/091,5421,5481,4781,502-7.4%18,277,5004405億1487万-14.46%13.31.46
03/061,6571,6701,6111,622-3.68%9,812,3004757億914万-8.1%14.371.57
03/051,7041,7091,6641,684+1.2%9,071,2004938億9284万-4.91%14.921.63
03/041,6231,6961,6171,664+0.12%10,088,4004880億2713万-6.25%14.741.61
03/031,7531,7541,6621,662-1.83%12,753,7004874億4056万-6.73%14.721.61
03/021,6331,7381,6301,693+3.17%14,870,3004965億3241万-5.47%151.64
02/281,6311,6861,6071,641-3.36%14,028,2004812億8156万-8.68%14.531.59
02/271,8201,8241,6941,698-7.01%17,835,9004979億9884万-6.03%15.041.65
02/261,8571,8611,8061,826-3.03%13,255,6005355億3939万+0.61%16.171.77
02/251,8531,9521,8501,883-4.27%16,233,2005522億5666万+3.58%16.681.83
02/211,8911,9831,8811,967+5.24%23,844,6005768億9265万+8.14%17.421.91
02/201,9081,9231,8451,869+0.05%14,079,3005481億5067万+2.92%16.551.81
02/191,8251,8791,8231,868+4.12%14,663,5005478億5738万+2.81%16.551.81
02/181,8641,8641,7541,794-5.38%17,888,6005261億5425万-1.37%15.891.74
02/171,8701,9031,8511,896-1.04%12,225,8005560億6938万+4.06%16.791.84
02/141,8501,9301,8421,916+6.86%25,019,3005619億3509万+5.22%16.971.86
02/131,7781,8151,7751,793+1.3%8,358,0005258億6097万-1.21%15.881.74
02/121,7421,7851,7401,770+2.61%8,460,2005191億1540万-2.43%15.681.72
02/101,7361,7481,7251,725-2.43%6,647,3005059億1755万-4.96%15.281.67
02/071,7681,7771,7451,768+0.06%6,002,3005185億2883万-2.8%15.661.72
02/061,7511,7721,7451,767+2.26%7,906,2005182億3554万-2.97%15.651.71
02/051,7571,7581,7261,728+0.64%7,088,5005067億9741万-5.32%15.311.68
02/041,6891,7231,6791,717+0.7%7,301,4005035億7127万-6.17%15.211.67
02/031,6601,7161,6561,705-2.01%10,741,4005000億5184万-7.14%15.11.65
01/311,7371,7591,7031,740+1.1%10,553,1005103億1683万-5.49%15.411.69
01/301,8001,8131,6981,721-3.75%14,994,6005047億4441万-6.72%15.241.67
01/291,8151,8171,7631,788+0.62%9,278,1005243億9454万-3.3%15.841.74
01/281,7811,7891,7551,777-2.79%10,271,5005211億6840万-3.84%15.741.72
01/271,8251,8561,8151,828-3.02%7,656,2005361億2596万-1.14%16.191.77
01/241,8721,9041,8621,885+2.17%8,307,9005528億4324万+1.95%16.71.83
01/231,8851,8871,8391,845-2.74%7,784,9005411億1181万-0.22%16.341.79
01/221,8771,9011,8641,897+0.32%7,534,3005563億6266万+2.65%16.81.84
01/211,9031,9101,8761,891-1.1%5,922,5005546億295万+2.6%16.751.84
01/201,9001,9291,9001,912+0.63%5,732,1005607億6195万+4.14%16.931.86
01/171,9401,9421,8981,900+0.58%7,984,3005572億4252万+3.88%16.831.84
01/161,8991,9051,8691,889-1.2%7,379,4005540億1638万+3.68%16.731.83
01/151,8981,9301,8761,912+0.42%7,966,7005607億6195万+5.34%16.931.86
01/141,9101,9501,8961,904+1.22%11,989,7005584億1566万+5.48%16.861.85
01/101,8791,8921,8531,881+0.59%10,226,2005516億7009万+4.67%16.661.83
01/091,8081,8701,8001,870+5.59%11,843,2005484億4395万+4.53%16.561.81
01/081,7601,7771,7111,771+0.17%10,228,0005194億868万-0.62%15.691.72
01/071,7921,8021,7601,768-0.79%8,089,6005185億2883万-0.62%15.661.72
01/061,7791,8201,7681,782-2.41%6,772,6005226億3483万+0.34%15.781.73
2019
12/301,8231,8291,7881,826-0.33%6,256,8005355億3939万+2.93%16.171.77
12/271,8661,8721,8311,832-1.72%6,011,3005372億9910万+3.56%16.231.78
12/261,8531,8711,8461,864+0.38%6,061,5005466億8424万+5.79%16.511.81
12/251,8601,8611,8381,857+0.16%4,333,7005446億3124万+5.87%16.451.8
12/241,8321,8581,8181,854+0.87%6,788,1005437億5138万+6.12%16.421.8
12/231,8601,8641,8161,838-0.16%6,845,9005390億5882万+5.57%16.281.78
12/201,8071,8431,8071,841+2.05%8,626,8005399億3867万+5.99%16.311.79
12/191,7831,8261,7751,804+2.44%10,102,4005290億8711万+4.1%15.981.75
12/181,8011,8011,7361,761-2.87%13,355,2005164億7583万+1.73%15.61.71
12/171,8641,8691,8061,813-1.31%9,096,8005317億2668万+4.8%16.061.76
12/161,8601,8601,8241,837-1.61%7,686,4005387億6553万+6.31%16.271.78
12/131,8881,8951,8511,867+1.74%11,883,4005475億6410万+8.23%16.541.81
12/121,7901,8581,7871,835+3.32%16,281,7005381億7896万+6.62%16.251.78
12/111,7221,7771,7191,776+4.16%10,864,6005208億7511万+3.26%15.731.72
12/101,7271,7341,6971,705-1.84%6,721,9005000億5184万-1.22%15.11.65
12/091,7481,7571,7311,737+0.93%5,876,8005094億3698万+0.23%15.381.69
12/061,7121,7451,7011,721-0.12%8,376,7005047億4441万-0.86%15.241.67
12/051,6961,7301,6761,723+3.92%9,775,4005053億3098万-0.98%15.261.67
12/041,6631,6721,6481,658-2.01%6,667,1004862億6742万-4.99%14.691.61
12/031,6721,6991,6691,692+0.06%5,793,9004962億3913万-3.59%14.991.64
12/021,6971,7151,6881,6910%4,416,7004959億4584万-4.14%14.981.64
11/291,7151,7201,6871,691-0.24%5,712,4004959億4584万-4.41%14.981.64
11/281,7221,7331,6921,695-0.94%6,386,2004971億1898万-4.35%15.011.65
11/271,7301,7411,7061,711-1.04%6,261,7005018億1155万-3.55%15.151.66
11/261,7381,7521,7241,729+2.25%12,075,4005070億9069万-2.76%15.311.68
11/251,6651,7061,6581,691+1.99%7,269,0004959億4584万-5%14.981.64
11/221,6401,6831,6361,658-0.24%7,481,3004862億6742万-6.91%14.691.61
11/211,6641,6681,6261,662-1.36%11,108,9004874億4056万-6.73%14.721.61
11/201,6631,7171,6561,685-0.59%9,398,2004941億8613万-5.55%14.921.64
11/191,7391,7391,6851,695-3.09%9,633,9004971億1898万-4.83%15.011.65
11/181,7651,7711,7401,749+0.23%8,498,3005129億5640万-1.3%15.491.7
11/151,7501,7621,7261,745-0.34%7,677,2005117億8326万-0.85%15.461.69
11/141,7231,7791,7211,751+0.92%9,699,1005135億4297万+0.06%15.511.7
11/131,7561,7611,7221,735-1.25%7,406,8005088億5041万-0.12%15.371.68
11/121,7551,7631,7351,757-0.28%8,297,6005153億269万+1.74%15.561.71
11/111,7761,7881,7531,762-0.45%9,016,3005167億6911万+2.74%15.611.71
11/081,8411,8421,7511,770-2.75%15,026,9005191億1540万+3.81%15.681.72
11/071,8501,8881,8141,820-4.81%19,013,5005337億7968万+7.57%16.121.77
11/061,8901,9191,8831,912+2.03%11,320,0005607億6195万+14.01%16.931.86
11/051,9301,9381,8731,874+3.08%14,393,5005496億1710万+12.89%16.61.82
11/011,7851,8321,7751,818-0.16%9,662,1005331億9310万+10.65%16.11.76
10/311,8871,8881,7671,821-2.15%17,643,4005340億7296万+11.86%16.131.77

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
1月期
2,295
9/10
1,082
3/10
6,911,800
12/2
赤字赤字2.241.06--赤字
1/29
2011年
1月期
2,105
4/30
1,098
12/10
8,536,000
9/10
赤字赤字2.761.445425億6741万2830億1140万赤字
1/31
2012年
1月期
1,685
3/31
520
1/18
7,961,900
1/20
赤字赤字3.971.234343億1168万1340億3090万赤字
1/31
2013年
1月期
1,422
5/22
480
10/4
23,769,900
12/11
513.36173.292.180.743665億2297万1237億2083万335.02倍
12/30
2014年
12月期
1,883
12/29
675
3/24
12,617,500
12/5
29.7910.682.620.944853億4652万1739億8242万27.67倍
12/30
2015年
12月期
2,458
3/2
894
12/25
19,290,900
4/28
35.0812.763.411.246335億5377万2621億9727万13.19倍
12/30
2016年
12月期
1,618
12/28
590
7/7
20,451,300
8/19
72.0426.272.260.824745億3600万1730億3846万67.23倍
12/30
2017年
12月期
3,160
11/22
1,436
1/6
34,159,700
10/25
34.315.593.841.759267億8230万4211億5803万31.35倍
12/29
2018年
12月期
2,021
8/31
1,128
12/26
23,242,800
10/24
10.125.652.081.165927億3007万3308億2608万6.14倍
12/28
2019年
12月期
1,950
10/29
1,410
9/27
29,544,700
10/11
17.2712.491.891.375719億680万4135億3260万16.17倍
12/30
最新1,393
2020/3/31
12,072,00012.34
実績
1.35
実績
4085億4675万-