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 |
|---|---|---|---|---|---|---|---|
| 2022/09/15 | 1,753 | 1,754 | 1,725 | 1,742 | -10 | -0.6% | 13,500 |
| 2022/09/14 | 1,730 | 1,753 | 1,725 | 1,752 | +4 | +0.2% | 13,300 |
| 2022/09/13 | 1,742 | 1,750 | 1,742 | 1,748 | -2 | -0.1% | 8,400 |
| 2022/09/12 | 1,749 | 1,764 | 1,735 | 1,750 | +15 | +0.9% | 16,300 |
| 2022/09/09 | 1,723 | 1,735 | 1,702 | 1,735 | +21 | +1.2% | 17,800 |
| 2022/09/08 | 1,702 | 1,714 | 1,699 | 1,714 | +13 | +0.8% | 13,500 |
| 2022/09/07 | 1,704 | 1,713 | 1,682 | 1,701 | -11 | -0.6% | 24,400 |
| 2022/09/06 | 1,726 | 1,726 | 1,701 | 1,712 | -14 | -0.8% | 18,700 |
| 2022/09/05 | 1,732 | 1,732 | 1,721 | 1,726 | -5 | -0.3% | 8,900 |
| 2022/09/02 | 1,739 | 1,740 | 1,720 | 1,731 | -8 | -0.5% | 14,600 |
| 2022/09/01 | 1,751 | 1,751 | 1,726 | 1,739 | -12 | -0.7% | 10,800 |
| 2022/08/31 | 1,736 | 1,755 | 1,736 | 1,751 | +9 | +0.5% | 11,000 |
| 2022/08/30 | 1,739 | 1,748 | 1,738 | 1,742 | +4 | +0.2% | 8,500 |
| 2022/08/29 | 1,740 | 1,747 | 1,734 | 1,738 | -13 | -0.7% | 12,100 |
| 2022/08/26 | 1,762 | 1,762 | 1,747 | 1,751 | -3 | -0.2% | 10,100 |
| 2022/08/25 | 1,755 | 1,762 | 1,749 | 1,754 | +2 | +0.1% | 16,200 |
| 2022/08/24 | 1,761 | 1,769 | 1,752 | 1,752 | ±0 | ±0% | 15,300 |
| 2022/08/23 | 1,770 | 1,770 | 1,748 | 1,752 | -22 | -1.2% | 17,400 |
| 2022/08/22 | 1,777 | 1,779 | 1,767 | 1,774 | -4 | -0.2% | 15,000 |
| 2022/08/19 | 1,767 | 1,781 | 1,761 | 1,778 | +13 | +0.7% | 19,200 |
| 2022/08/18 | 1,756 | 1,765 | 1,746 | 1,765 | +5 | +0.3% | 16,800 |
| 2022/08/17 | 1,745 | 1,765 | 1,745 | 1,760 | +18 | +1% | 26,300 |
| 2022/08/16 | 1,740 | 1,746 | 1,729 | 1,742 | +2 | +0.1% | 13,000 |
| 2022/08/15 | 1,746 | 1,751 | 1,730 | 1,740 | ±0 | ±0% | 16,000 |
| 2022/08/12 | 1,720 | 1,740 | 1,720 | 1,740 | +21 | +1.2% | 22,400 |
| 2022/08/10 | 1,729 | 1,731 | 1,715 | 1,719 | -2 | -0.1% | 12,900 |
| 2022/08/09 | 1,748 | 1,748 | 1,718 | 1,721 | -23 | -1.3% | 11,900 |
| 2022/08/08 | 1,730 | 1,744 | 1,721 | 1,744 | +14 | +0.8% | 16,800 |
| 2022/08/05 | 1,733 | 1,733 | 1,709 | 1,730 | -3 | -0.2% | 17,800 |
| 2022/08/04 | 1,744 | 1,744 | 1,721 | 1,733 | +12 | +0.7% | 16,400 |
| 2022/08/03 | 1,744 | 1,745 | 1,709 | 1,721 | -23 | -1.3% | 25,700 |
| 2022/08/02 | 1,755 | 1,763 | 1,732 | 1,744 | -6 | -0.3% | 27,000 |
| 2022/08/01 | 1,730 | 1,753 | 1,692 | 1,750 | +21 | +1.2% | 102,300 |
| 2022/07/29 | 1,717 | 1,729 | 1,710 | 1,729 | +18 | +1.1% | 23,300 |
| 2022/07/28 | 1,724 | 1,724 | 1,695 | 1,711 | -5 | -0.3% | 17,300 |
| 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 |
701～
750
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
