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 |
|---|---|---|---|---|---|---|---|
| 2023/02/14 | 1,895 | 1,897 | 1,883 | 1,895 | +9 | +0.5% | 4,100 |
| 2023/02/13 | 1,878 | 1,894 | 1,875 | 1,886 | +8 | +0.4% | 10,200 |
| 2023/02/10 | 1,880 | 1,885 | 1,875 | 1,878 | -1 | -0.1% | 6,400 |
| 2023/02/09 | 1,867 | 1,879 | 1,867 | 1,879 | +12 | +0.6% | 3,900 |
| 2023/02/08 | 1,868 | 1,868 | 1,857 | 1,867 | +13 | +0.7% | 3,200 |
| 2023/02/07 | 1,850 | 1,867 | 1,842 | 1,854 | +3 | +0.2% | 9,600 |
| 2023/02/06 | 1,880 | 1,880 | 1,851 | 1,851 | -16 | -0.9% | 9,900 |
| 2023/02/03 | 1,872 | 1,874 | 1,860 | 1,867 | -5 | -0.3% | 6,100 |
| 2023/02/02 | 1,885 | 1,885 | 1,870 | 1,872 | -10 | -0.5% | 5,200 |
| 2023/02/01 | 1,885 | 1,885 | 1,879 | 1,882 | +6 | +0.3% | 3,100 |
| 2023/01/31 | 1,869 | 1,887 | 1,869 | 1,876 | +14 | +0.8% | 15,900 |
| 2023/01/30 | 1,854 | 1,868 | 1,854 | 1,862 | +6 | +0.3% | 14,100 |
| 2023/01/27 | 1,851 | 1,864 | 1,851 | 1,856 | +5 | +0.3% | 8,300 |
| 2023/01/26 | 1,840 | 1,853 | 1,838 | 1,851 | +12 | +0.7% | 5,500 |
| 2023/01/25 | 1,855 | 1,855 | 1,839 | 1,839 | -7 | -0.4% | 8,200 |
| 2023/01/24 | 1,850 | 1,855 | 1,840 | 1,846 | +3 | +0.2% | 6,600 |
| 2023/01/23 | 1,851 | 1,853 | 1,841 | 1,843 | +4 | +0.2% | 6,400 |
| 2023/01/20 | 1,821 | 1,845 | 1,821 | 1,839 | +10 | +0.5% | 5,900 |
| 2023/01/19 | 1,833 | 1,840 | 1,814 | 1,829 | -7 | -0.4% | 8,000 |
| 2023/01/18 | 1,841 | 1,854 | 1,828 | 1,836 | ±0 | ±0% | 9,400 |
| 2023/01/17 | 1,813 | 1,837 | 1,813 | 1,836 | +23 | +1.3% | 13,100 |
| 2023/01/16 | 1,800 | 1,813 | 1,786 | 1,813 | +8 | +0.4% | 17,800 |
| 2023/01/13 | 1,820 | 1,842 | 1,803 | 1,805 | -15 | -0.8% | 21,800 |
| 2023/01/12 | 1,833 | 1,852 | 1,820 | 1,820 | -18 | -1% | 14,000 |
| 2023/01/11 | 1,845 | 1,859 | 1,838 | 1,838 | -6 | -0.3% | 6,900 |
| 2023/01/10 | 1,858 | 1,863 | 1,843 | 1,844 | -14 | -0.8% | 11,100 |
| 2023/01/06 | 1,860 | 1,873 | 1,858 | 1,858 | +3 | +0.2% | 12,300 |
| 2023/01/05 | 1,859 | 1,862 | 1,847 | 1,855 | -4 | -0.2% | 13,500 |
| 2023/01/04 | 1,853 | 1,859 | 1,845 | 1,859 | +20 | +1.1% | 15,700 |
| 2022/12/30 | 1,840 | 1,854 | 1,833 | 1,839 | +1 | +0.1% | 13,600 |
| 2022/12/29 | 1,833 | 1,839 | 1,819 | 1,838 | +15 | +0.8% | 14,300 |
| 2022/12/28 | 1,824 | 1,835 | 1,817 | 1,823 | -1 | -0.1% | 13,500 |
| 2022/12/27 | 1,815 | 1,844 | 1,815 | 1,824 | +17 | +0.9% | 10,300 |
| 2022/12/26 | 1,807 | 1,822 | 1,805 | 1,807 | ±0 | ±0% | 10,400 |
| 2022/12/23 | 1,805 | 1,808 | 1,795 | 1,807 | +12 | +0.7% | 8,600 |
| 2022/12/22 | 1,771 | 1,799 | 1,771 | 1,795 | +25 | +1.4% | 11,100 |
| 2022/12/21 | 1,777 | 1,787 | 1,769 | 1,770 | -6 | -0.3% | 8,900 |
| 2022/12/20 | 1,800 | 1,800 | 1,767 | 1,776 | -20 | -1.1% | 16,800 |
| 2022/12/19 | 1,790 | 1,802 | 1,781 | 1,796 | +6 | +0.3% | 5,400 |
| 2022/12/16 | 1,810 | 1,810 | 1,790 | 1,790 | -20 | -1.1% | 6,500 |
| 2022/12/15 | 1,785 | 1,810 | 1,785 | 1,810 | +16 | +0.9% | 4,500 |
| 2022/12/14 | 1,790 | 1,795 | 1,787 | 1,794 | -5 | -0.3% | 6,600 |
| 2022/12/13 | 1,790 | 1,808 | 1,788 | 1,799 | +9 | +0.5% | 9,000 |
| 2022/12/12 | 1,788 | 1,796 | 1,785 | 1,790 | +1 | +0.1% | 9,400 |
| 2022/12/09 | 1,813 | 1,813 | 1,780 | 1,789 | -5 | -0.3% | 15,000 |
| 2022/12/08 | 1,798 | 1,802 | 1,787 | 1,794 | -3 | -0.2% | 7,400 |
| 2022/12/07 | 1,777 | 1,800 | 1,777 | 1,797 | +16 | +0.9% | 5,800 |
| 2022/12/06 | 1,770 | 1,795 | 1,770 | 1,781 | +4 | +0.2% | 11,400 |
| 2022/12/05 | 1,768 | 1,785 | 1,768 | 1,777 | +1 | +0.1% | 8,100 |
| 2022/12/02 | 1,761 | 1,782 | 1,749 | 1,776 | +15 | +0.9% | 11,400 |
601～
650
件表示中 / 3750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 | 110,900円 | +0.2% | +33.3% | 3.88% | 9.79倍 | 0.47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 | 183,200円 | +4.9% | +11.9% | 4.91% | 6.37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 | 239,500円 | +0.5% | +0.7% | 4.18% | 8.93倍 | 0.47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 | 5,700円 | +59.3% | +999.9% | 0.00% | 172.73倍 | 12.90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 | 99,300円 | +4.9% | -4.5% | 5.04% | 17.98倍 | 0.36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
