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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,725 | 1,725 | 1,709 | 1,716 | -3 | -0.2% | 14,500 |
| 2022/07/26 | 1,688 | 1,720 | 1,677 | 1,719 | +44 | +2.6% | 26,600 |
| 2022/07/25 | 1,678 | 1,683 | 1,666 | 1,675 | +6 | +0.4% | 14,300 |
| 2022/07/22 | 1,696 | 1,696 | 1,663 | 1,669 | -27 | -1.6% | 20,000 |
| 2022/07/21 | 1,675 | 1,699 | 1,667 | 1,696 | +23 | +1.4% | 38,400 |
| 2022/07/20 | 1,656 | 1,673 | 1,651 | 1,673 | +17 | +1% | 28,700 |
| 2022/07/19 | 1,684 | 1,686 | 1,620 | 1,656 | -23 | -1.4% | 67,300 |
| 2022/07/15 | 1,660 | 1,687 | 1,640 | 1,679 | +18 | +1.1% | 49,800 |
| 2022/07/14 | 1,640 | 1,668 | 1,628 | 1,661 | +20 | +1.2% | 27,400 |
| 2022/07/13 | 1,665 | 1,670 | 1,636 | 1,641 | -47 | -2.8% | 42,100 |
| 2022/07/12 | 1,697 | 1,697 | 1,668 | 1,688 | -14 | -0.8% | 17,600 |
| 2022/07/11 | 1,673 | 1,702 | 1,670 | 1,702 | +44 | +2.7% | 28,000 |
| 2022/07/08 | 1,665 | 1,675 | 1,650 | 1,658 | -7 | -0.4% | 31,300 |
| 2022/07/07 | 1,663 | 1,669 | 1,650 | 1,665 | ±0 | ±0% | 20,300 |
| 2022/07/06 | 1,686 | 1,686 | 1,660 | 1,665 | -27 | -1.6% | 18,500 |
| 2022/07/05 | 1,679 | 1,694 | 1,679 | 1,692 | +10 | +0.6% | 10,800 |
| 2022/07/04 | 1,687 | 1,687 | 1,670 | 1,682 | +8 | +0.5% | 6,500 |
| 2022/07/01 | 1,697 | 1,697 | 1,660 | 1,674 | -24 | -1.4% | 13,800 |
| 2022/06/30 | 1,696 | 1,709 | 1,684 | 1,698 | -3 | -0.2% | 17,300 |
| 2022/06/29 | 1,700 | 1,716 | 1,695 | 1,701 | -3 | -0.2% | 20,300 |
| 2022/06/28 | 1,690 | 1,710 | 1,689 | 1,704 | +1 | +0.1% | 15,400 |
| 2022/06/27 | 1,705 | 1,710 | 1,690 | 1,703 | +2 | +0.1% | 16,100 |
| 2022/06/24 | 1,700 | 1,704 | 1,688 | 1,701 | +1 | +0.1% | 10,100 |
| 2022/06/23 | 1,696 | 1,704 | 1,685 | 1,700 | +21 | +1.3% | 10,500 |
| 2022/06/22 | 1,691 | 1,698 | 1,672 | 1,679 | -16 | -0.9% | 10,500 |
| 2022/06/21 | 1,698 | 1,712 | 1,681 | 1,695 | +15 | +0.9% | 10,600 |
| 2022/06/20 | 1,700 | 1,713 | 1,668 | 1,680 | -15 | -0.9% | 16,200 |
| 2022/06/17 | 1,650 | 1,700 | 1,641 | 1,695 | +14 | +0.8% | 26,900 |
| 2022/06/16 | 1,660 | 1,689 | 1,660 | 1,681 | +30 | +1.8% | 27,200 |
| 2022/06/15 | 1,673 | 1,685 | 1,648 | 1,651 | -37 | -2.2% | 30,400 |
| 2022/06/14 | 1,680 | 1,702 | 1,675 | 1,688 | -6 | -0.4% | 22,500 |
| 2022/06/13 | 1,700 | 1,702 | 1,681 | 1,694 | -25 | -1.5% | 24,100 |
| 2022/06/10 | 1,719 | 1,726 | 1,701 | 1,719 | +6 | +0.4% | 28,400 |
| 2022/06/09 | 1,718 | 1,725 | 1,705 | 1,713 | -5 | -0.3% | 31,400 |
| 2022/06/08 | 1,724 | 1,730 | 1,708 | 1,718 | -1 | -0.1% | 24,900 |
| 2022/06/07 | 1,706 | 1,725 | 1,706 | 1,719 | +6 | +0.4% | 29,100 |
| 2022/06/06 | 1,688 | 1,714 | 1,688 | 1,713 | +27 | +1.6% | 38,200 |
| 2022/06/03 | 1,703 | 1,703 | 1,666 | 1,686 | -20 | -1.2% | 54,200 |
| 2022/06/02 | 1,704 | 1,706 | 1,685 | 1,706 | +17 | +1% | 41,800 |
| 2022/06/01 | 1,690 | 1,702 | 1,681 | 1,689 | +9 | +0.5% | 55,400 |
| 2022/05/31 | 1,734 | 1,737 | 1,674 | 1,680 | -54 | -3.1% | 93,900 |
| 2022/05/30 | 1,746 | 1,759 | 1,719 | 1,734 | -127 | -6.8% | 164,800 |
| 2022/05/27 | 1,860 | 1,867 | 1,834 | 1,861 | +27 | +1.5% | 106,700 |
| 2022/05/26 | 1,855 | 1,856 | 1,830 | 1,834 | +3 | +0.2% | 54,200 |
| 2022/05/25 | 1,869 | 1,877 | 1,830 | 1,831 | -55 | -2.9% | 77,300 |
| 2022/05/24 | 1,915 | 1,915 | 1,870 | 1,886 | -29 | -1.5% | 63,000 |
| 2022/05/23 | 1,918 | 1,927 | 1,910 | 1,915 | -2 | -0.1% | 34,100 |
| 2022/05/20 | 1,916 | 1,919 | 1,904 | 1,917 | +2 | +0.1% | 23,900 |
| 2022/05/19 | 1,915 | 1,922 | 1,876 | 1,915 | -23 | -1.2% | 35,700 |
| 2022/05/18 | 1,955 | 1,955 | 1,919 | 1,938 | +3 | +0.2% | 23,700 |
701～
750
件表示中 / 3715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 | 111,600円 | +0.2% | -31.8% | 3.58% | 15.56倍 | 0.48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 | 184,400円 | +4.9% | +11.9% | 4.88% | 6.42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 | 228,000円 | +0.5% | +0.7% | 4.39% | 8.50倍 | 0.45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 | 95,200円 | +4.9% | -4.5% | 5.25% | 17.24倍 | 0.34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
