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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/02/04 | 1,875 | 1,898 | 1,870 | 1,880 | +5 | +0.3% | 11,200 |
| 2022/02/03 | 1,870 | 1,875 | 1,846 | 1,875 | +10 | +0.5% | 9,300 |
| 2022/02/02 | 1,838 | 1,877 | 1,820 | 1,865 | +46 | +2.5% | 11,300 |
| 2022/02/01 | 1,860 | 1,865 | 1,813 | 1,819 | -48 | -2.6% | 13,900 |
| 2022/01/31 | 1,818 | 1,868 | 1,809 | 1,867 | +43 | +2.4% | 21,000 |
| 2022/01/28 | 1,772 | 1,827 | 1,772 | 1,824 | +47 | +2.6% | 52,800 |
| 2022/01/27 | 1,809 | 1,815 | 1,751 | 1,777 | -32 | -1.8% | 25,300 |
| 2022/01/26 | 1,850 | 1,854 | 1,800 | 1,809 | -2 | -0.1% | 23,500 |
| 2022/01/25 | 1,800 | 1,869 | 1,771 | 1,811 | +27 | +1.5% | 56,500 |
| 2022/01/24 | 1,741 | 1,784 | 1,731 | 1,784 | +31 | +1.8% | 26,600 |
| 2022/01/21 | 1,757 | 1,759 | 1,737 | 1,753 | -6 | -0.3% | 21,300 |
| 2022/01/20 | 1,770 | 1,788 | 1,755 | 1,759 | -3 | -0.2% | 26,500 |
| 2022/01/19 | 1,737 | 1,765 | 1,727 | 1,762 | +27 | +1.6% | 35,200 |
| 2022/01/18 | 1,758 | 1,805 | 1,724 | 1,735 | -6 | -0.3% | 74,900 |
| 2022/01/17 | 1,720 | 1,753 | 1,665 | 1,741 | +175 | +11.2% | 179,000 |
| 2022/01/14 | 1,559 | 1,567 | 1,533 | 1,566 | +26 | +1.7% | 13,200 |
| 2022/01/13 | 1,551 | 1,558 | 1,531 | 1,540 | -19 | -1.2% | 18,200 |
| 2022/01/12 | 1,571 | 1,582 | 1,552 | 1,559 | -14 | -0.9% | 13,100 |
| 2022/01/11 | 1,567 | 1,590 | 1,547 | 1,573 | +16 | +1% | 12,800 |
| 2022/01/07 | 1,540 | 1,574 | 1,540 | 1,557 | +18 | +1.2% | 12,600 |
| 2022/01/06 | 1,545 | 1,545 | 1,524 | 1,539 | -6 | -0.4% | 7,300 |
| 2022/01/05 | 1,534 | 1,550 | 1,520 | 1,545 | +27 | +1.8% | 11,200 |
| 2022/01/04 | 1,544 | 1,544 | 1,504 | 1,518 | -3 | -0.2% | 9,500 |
| 2021/12/30 | 1,525 | 1,530 | 1,513 | 1,521 | -2 | -0.1% | 3,900 |
| 2021/12/29 | 1,488 | 1,523 | 1,488 | 1,523 | +24 | +1.6% | 5,300 |
| 2021/12/28 | 1,495 | 1,499 | 1,486 | 1,499 | +5 | +0.3% | 8,600 |
| 2021/12/27 | 1,500 | 1,501 | 1,493 | 1,494 | -13 | -0.9% | 5,700 |
| 2021/12/24 | 1,501 | 1,518 | 1,494 | 1,507 | +19 | +1.3% | 14,500 |
| 2021/12/23 | 1,481 | 1,502 | 1,480 | 1,488 | +12 | +0.8% | 9,300 |
| 2021/12/22 | 1,483 | 1,493 | 1,475 | 1,476 | -4 | -0.3% | 9,900 |
| 2021/12/21 | 1,480 | 1,499 | 1,472 | 1,480 | +9 | +0.6% | 9,000 |
| 2021/12/20 | 1,548 | 1,548 | 1,471 | 1,471 | -79 | -5.1% | 10,700 |
| 2021/12/17 | 1,516 | 1,550 | 1,510 | 1,550 | +19 | +1.2% | 11,000 |
| 2021/12/16 | 1,544 | 1,548 | 1,522 | 1,531 | -6 | -0.4% | 8,100 |
| 2021/12/15 | 1,473 | 1,541 | 1,472 | 1,537 | +69 | +4.7% | 34,800 |
801～
850
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
