ＳＵＭＩＮＯＥ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,160 | 1,164 | 1,149 | 1,160 | -7 | -0.6% | 111,700 |
| 2025/05/29 | 1,158 | 1,177 | 1,153 | 1,167 | -101 | -8% | 276,500 |
| 2025/05/28 | 1,262 | 1,268 | 1,257 | 1,268 | +20 | +1.6% | 125,300 |
| 2025/05/27 | 1,248 | 1,250 | 1,246 | 1,248 | +1 | +0.1% | 94,700 |
| 2025/05/26 | 1,249 | 1,249 | 1,245 | 1,247 | +1 | +0.1% | 87,800 |
| 2025/05/23 | 1,249 | 1,249 | 1,245 | 1,246 | +2 | +0.2% | 37,700 |
| 2025/05/22 | 1,243 | 1,249 | 1,240 | 1,244 | -4 | -0.3% | 35,300 |
| 2025/05/21 | 1,248 | 1,248 | 1,243 | 1,248 | +3 | +0.2% | 30,000 |
| 2025/05/20 | 1,249 | 1,252 | 1,245 | 1,245 | -4 | -0.3% | 40,300 |
| 2025/05/19 | 1,245 | 1,249 | 1,243 | 1,249 | +5 | +0.4% | 25,300 |
| 2025/05/16 | 1,243 | 1,244 | 1,238 | 1,244 | +2 | +0.2% | 26,300 |
| 2025/05/15 | 1,240 | 1,244 | 1,237 | 1,242 | -1 | -0.1% | 32,500 |
| 2025/05/14 | 1,254 | 1,258 | 1,240 | 1,243 | -7 | -0.6% | 62,600 |
| 2025/05/13 | 1,253 | 1,256 | 1,246 | 1,250 | +5 | +0.4% | 31,200 |
| 2025/05/12 | 1,244 | 1,250 | 1,241 | 1,245 | +5 | +0.4% | 34,200 |
| 2025/05/09 | 1,234 | 1,244 | 1,231 | 1,240 | +8 | +0.6% | 28,600 |
| 2025/05/08 | 1,230 | 1,232 | 1,223 | 1,232 | ±0 | ±0% | 35,700 |
| 2025/05/07 | 1,239 | 1,239 | 1,225 | 1,232 | +2 | +0.2% | 36,600 |
| 2025/05/02 | 1,240 | 1,247 | 1,224 | 1,230 | -15 | -1.2% | 58,600 |
| 2025/05/01 | 1,259 | 1,259 | 1,238 | 1,245 | -10 | -0.8% | 57,700 |
| 2025/04/30 | 1,251 | 1,258 | 1,249 | 1,255 | +7 | +0.6% | 39,700 |
| 2025/04/28 | 1,241 | 1,253 | 1,239 | 1,248 | +15 | +1.2% | 42,500 |
| 2025/04/25 | 1,238 | 1,239 | 1,224 | 1,233 | +6 | +0.5% | 28,900 |
| 2025/04/24 | 1,235 | 1,238 | 1,227 | 1,227 | -3 | -0.2% | 33,700 |
| 2025/04/23 | 1,216 | 1,230 | 1,214 | 1,230 | +22 | +1.8% | 50,400 |
| 2025/04/22 | 1,209 | 1,217 | 1,203 | 1,208 | -1 | -0.1% | 20,000 |
| 2025/04/21 | 1,212 | 1,215 | 1,203 | 1,209 | +1 | +0.1% | 26,400 |
| 2025/04/18 | 1,181 | 1,208 | 1,181 | 1,208 | +27 | +2.3% | 26,000 |
| 2025/04/17 | 1,187 | 1,187 | 1,176 | 1,181 | -6 | -0.5% | 21,200 |
| 2025/04/16 | 1,179 | 1,187 | 1,171 | 1,187 | +19 | +1.6% | 30,700 |
| 2025/04/15 | 1,160 | 1,174 | 1,153 | 1,168 | +24 | +2.1% | 30,500 |
| 2025/04/14 | 1,121 | 1,144 | 1,118 | 1,144 | +29 | +2.6% | 45,100 |
| 2025/04/11 | 1,119 | 1,127 | 1,091 | 1,115 | -10 | -0.9% | 62,200 |
| 2025/04/10 | 1,177 | 1,177 | 1,122 | 1,125 | +48 | +4.5% | 42,000 |
| 2025/04/09 | 1,090 | 1,090 | 1,062 | 1,077 | -28 | -2.5% | 41,200 |
| 2025/04/08 | 1,094 | 1,118 | 1,085 | 1,105 | +59 | +5.6% | 50,500 |
| 2025/04/07 | 1,024 | 1,074 | 1,020 | 1,046 | -68 | -6.1% | 111,000 |
| 2025/04/04 | 1,121 | 1,134 | 1,094 | 1,114 | -51 | -4.4% | 88,300 |
| 2025/04/03 | 1,150 | 1,166 | 1,144 | 1,165 | -14 | -1.2% | 59,700 |
| 2025/04/02 | 1,210 | 1,211 | 1,179 | 1,179 | -31 | -2.6% | 59,000 |
| 2025/04/01 | 1,221 | 1,226 | 1,210 | 1,210 | -11 | -0.9% | 33,500 |
| 2025/03/31 | 1,215 | 1,225 | 1,197 | 1,221 | -2 | -0.2% | 66,100 |
| 2025/03/28 | 1,206 | 1,238 | 1,203 | 1,223 | +18 | +1.5% | 39,900 |
| 2025/03/27 | 1,203 | 1,210 | 1,200 | 1,205 | ±0 | ±0% | 18,300 |
| 2025/03/26 | 1,208 | 1,212 | 1,204 | 1,205 | +5 | +0.4% | 18,100 |
| 2025/03/25 | 1,206 | 1,211 | 1,197 | 1,200 | -2 | -0.2% | 18,500 |
| 2025/03/24 | 1,205 | 1,205 | 1,190 | 1,202 | -3 | -0.2% | 24,900 |
| 2025/03/21 | 1,183 | 1,205 | 1,180 | 1,205 | +19 | +1.6% | 29,100 |
| 2025/03/19 | 1,182 | 1,190 | 1,177 | 1,186 | +3 | +0.3% | 22,900 |
| 2025/03/18 | 1,179 | 1,183 | 1,175 | 1,183 | +13 | +1.1% | 15,000 |
1～
50
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「ＳＵＭＩＮＯＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＵＭＩＮＯＥ | 116,000円 | +0.2% | -31.8% | 3.45% | 16.17倍 | 0.50倍 |
|
国会の赤じゅうたんを納入する名門繊維企業。自動車内装材が主力。鉄道内装材は国内首位 |
| マツオカ | 181,800円 | +4.9% | +11.9% | 4.95% | 6.33倍 | 0.51倍 |
|
アパレルＯＥＭ大手。中国、ミャンマー、バングラデシュ、ベトナムで生産。欧米系ＳＰＡ開拓 |
| ルックＨＤ | 232,200円 | +0.5% | +0.7% | 4.31% | 8.66倍 | 0.46倍 |
|
婦人衣料、生活雑貨の輸入販売。マリメッコ等のブランド展開。韓国強い。旧レナウンルック |
| キムラタン | 5,100円 | +59.3% | +999.9% | 0.00% | 154.55倍 | 11.51倍 |
|
子供服の製造卸。不振の服飾店舗は縮小。２２年４月不動産会社買収し不動産賃貸との２本柱に |
| シキボウ | 96,700円 | +4.9% | -4.5% | 5.17% | 17.51倍 | 0.35倍 |
|
紡績名門。事業ポートフォリオ見直しや航空機向け含む機能材などの育成、海外事業強化を推進 |
市場注目の銘柄
チャート関連のコラム
