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 |
|---|---|---|---|---|---|---|---|
| 2022/04/20 | 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 |
| 2022/03/01 | 1,947 | 1,968 | 1,932 | 1,940 | -7 | -0.4% | 7,700 |
| 2022/02/28 | 1,917 | 1,956 | 1,916 | 1,947 | +30 | +1.6% | 12,000 |
| 2022/02/25 | 1,965 | 1,965 | 1,895 | 1,917 | +32 | +1.7% | 17,600 |
| 2022/02/24 | 1,900 | 1,900 | 1,863 | 1,885 | -25 | -1.3% | 19,200 |
| 2022/02/22 | 1,949 | 1,949 | 1,908 | 1,910 | -41 | -2.1% | 11,900 |
| 2022/02/21 | 1,954 | 1,962 | 1,944 | 1,951 | -13 | -0.7% | 6,600 |
| 2022/02/18 | 1,960 | 1,964 | 1,940 | 1,964 | +4 | +0.2% | 8,100 |
| 2022/02/17 | 1,962 | 2,020 | 1,959 | 1,960 | +9 | +0.5% | 16,800 |
| 2022/02/16 | 1,920 | 1,962 | 1,920 | 1,951 | +31 | +1.6% | 7,500 |
| 2022/02/15 | 1,938 | 1,964 | 1,913 | 1,920 | -7 | -0.4% | 17,600 |
| 2022/02/14 | 1,864 | 1,930 | 1,855 | 1,927 | +50 | +2.7% | 21,000 |
| 2022/02/10 | 1,878 | 1,894 | 1,870 | 1,877 | -11 | -0.6% | 7,000 |
| 2022/02/09 | 1,890 | 1,898 | 1,866 | 1,888 | +7 | +0.4% | 8,600 |
| 2022/02/08 | 1,913 | 1,913 | 1,858 | 1,881 | -32 | -1.7% | 19,800 |
| 2022/02/07 | 1,900 | 1,934 | 1,900 | 1,913 | +33 | +1.8% | 19,500 |
801～
850
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 | 111,400円 | +0.2% | +33.3% | 3.86% | 9.83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 | 183,000円 | +4.9% | +11.9% | 4.92% | 6.36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 | 241,500円 | +0.5% | +0.7% | 4.14% | 9.00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 | 5,500円 | +59.3% | +999.9% | 0.00% | 166.67倍 | 12.45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 | 99,400円 | +4.9% | -4.5% | 5.03% | 18.00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
