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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,936 | 1,936 | 1,914 | 1,935 | +13 | +0.7% | 12,600 |
| 2022/05/16 | 1,971 | 1,971 | 1,910 | 1,922 | -15 | -0.8% | 29,000 |
| 2022/05/13 | 1,905 | 1,938 | 1,905 | 1,937 | +43 | +2.3% | 24,100 |
| 2022/05/12 | 1,903 | 1,912 | 1,885 | 1,894 | -26 | -1.4% | 36,100 |
| 2022/05/11 | 1,958 | 1,965 | 1,901 | 1,920 | -25 | -1.3% | 30,700 |
| 2022/05/10 | 1,970 | 1,970 | 1,927 | 1,945 | -33 | -1.7% | 36,900 |
| 2022/05/09 | 2,021 | 2,021 | 1,976 | 1,978 | -52 | -2.6% | 64,200 |
| 2022/05/06 | 1,972 | 2,036 | 1,970 | 2,030 | +77 | +3.9% | 56,900 |
| 2022/05/02 | 1,888 | 1,969 | 1,888 | 1,953 | +71 | +3.8% | 54,500 |
| 2022/04/28 | 1,868 | 1,892 | 1,839 | 1,882 | +47 | +2.6% | 55,600 |
| 2022/04/27 | 1,860 | 1,872 | 1,835 | 1,835 | -41 | -2.2% | 56,000 |
| 2022/04/26 | 1,888 | 1,888 | 1,864 | 1,876 | +8 | +0.4% | 15,800 |
| 2022/04/25 | 1,871 | 1,900 | 1,863 | 1,868 | -5 | -0.3% | 37,000 |
| 2022/04/22 | 1,856 | 1,889 | 1,846 | 1,873 | +13 | +0.7% | 27,400 |
| 2022/04/21 | 1,841 | 1,860 | 1,834 | 1,860 | +15 | +0.8% | 21,500 |
| 2022/04/20 | 1,840 | 1,851 | 1,825 | 1,845 | +15 | +0.8% | 17,600 |
| 2022/04/19 | 1,800 | 1,843 | 1,798 | 1,830 | +32 | +1.8% | 27,900 |
| 2022/04/18 | 1,759 | 1,798 | 1,745 | 1,798 | +40 | +2.3% | 23,900 |
| 2022/04/15 | 1,805 | 1,810 | 1,751 | 1,758 | -91 | -4.9% | 116,500 |
| 2022/04/14 | 1,840 | 1,853 | 1,832 | 1,849 | +18 | +1% | 23,100 |
| 2022/04/13 | 1,810 | 1,831 | 1,803 | 1,831 | +20 | +1.1% | 21,600 |
| 2022/04/12 | 1,839 | 1,844 | 1,802 | 1,811 | -23 | -1.3% | 19,500 |
| 2022/04/11 | 1,819 | 1,834 | 1,810 | 1,834 | +17 | +0.9% | 16,000 |
| 2022/04/08 | 1,840 | 1,847 | 1,805 | 1,817 | -5 | -0.3% | 24,500 |
| 2022/04/07 | 1,831 | 1,835 | 1,811 | 1,822 | -17 | -0.9% | 18,700 |
| 2022/04/06 | 1,840 | 1,870 | 1,825 | 1,839 | -19 | -1% | 38,400 |
| 2022/04/05 | 1,872 | 1,874 | 1,826 | 1,858 | -16 | -0.9% | 30,000 |
| 2022/04/04 | 1,887 | 1,892 | 1,870 | 1,874 | ±0 | ±0% | 15,800 |
| 2022/04/01 | 1,868 | 1,887 | 1,859 | 1,874 | -24 | -1.3% | 25,700 |
| 2022/03/31 | 1,855 | 1,920 | 1,848 | 1,898 | +47 | +2.5% | 35,000 |
| 2022/03/30 | 1,815 | 1,853 | 1,809 | 1,851 | +37 | +2% | 26,300 |
| 2022/03/29 | 1,804 | 1,814 | 1,781 | 1,814 | +9 | +0.5% | 21,500 |
| 2022/03/28 | 1,812 | 1,812 | 1,772 | 1,805 | +13 | +0.7% | 16,700 |
| 2022/03/25 | 1,770 | 1,795 | 1,757 | 1,792 | +34 | +1.9% | 25,500 |
| 2022/03/24 | 1,706 | 1,766 | 1,706 | 1,758 | +34 | +2% | 15,100 |
| 2022/03/23 | 1,699 | 1,732 | 1,691 | 1,724 | +36 | +2.1% | 32,200 |
| 2022/03/22 | 1,719 | 1,720 | 1,682 | 1,688 | -13 | -0.8% | 32,500 |
| 2022/03/18 | 1,620 | 1,707 | 1,619 | 1,701 | +82 | +5.1% | 67,400 |
| 2022/03/17 | 1,608 | 1,620 | 1,592 | 1,619 | +23 | +1.4% | 79,900 |
| 2022/03/16 | 1,607 | 1,628 | 1,589 | 1,596 | +7 | +0.4% | 346,300 |
| 2022/03/15 | 1,576 | 1,606 | 1,571 | 1,589 | +13 | +0.8% | 135,400 |
| 2022/03/14 | 1,607 | 1,638 | 1,571 | 1,576 | -16 | -1% | 86,500 |
| 2022/03/11 | 1,577 | 1,610 | 1,577 | 1,592 | +6 | +0.4% | 94,400 |
| 2022/03/10 | 1,550 | 1,625 | 1,517 | 1,586 | -274 | -14.7% | 314,900 |
| 2022/03/09 | 1,841 | 1,874 | 1,839 | 1,860 | +19 | +1% | 13,600 |
| 2022/03/08 | 1,895 | 1,901 | 1,837 | 1,841 | -61 | -3.2% | 24,200 |
| 2022/03/07 | 1,967 | 1,969 | 1,902 | 1,902 | -65 | -3.3% | 17,500 |
| 2022/03/04 | 1,963 | 1,975 | 1,945 | 1,967 | -3 | -0.2% | 11,500 |
| 2022/03/03 | 1,937 | 1,983 | 1,937 | 1,970 | +37 | +1.9% | 14,200 |
| 2022/03/02 | 1,932 | 1,961 | 1,930 | 1,933 | -7 | -0.4% | 14,300 |
751～
800
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
