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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 2,017 | 2,028 | 1,998 | 2,020 | +13 | +0.6% | 33,400 |
| 2024/12/10 | 2,015 | 2,018 | 2,004 | 2,007 | -1 | ±0% | 16,800 |
| 2024/12/09 | 2,006 | 2,016 | 2,006 | 2,008 | -5 | -0.2% | 15,300 |
| 2024/12/06 | 2,010 | 2,017 | 2,002 | 2,013 | ±0 | ±0% | 13,000 |
| 2024/12/05 | 1,997 | 2,013 | 1,997 | 2,013 | +20 | +1% | 15,600 |
| 2024/12/04 | 1,996 | 2,006 | 1,985 | 1,993 | -4 | -0.2% | 16,800 |
| 2024/12/03 | 1,970 | 2,006 | 1,970 | 1,997 | +30 | +1.5% | 36,600 |
| 2024/12/02 | 1,970 | 1,975 | 1,961 | 1,967 | -6 | -0.3% | 34,400 |
| 2024/11/29 | 1,988 | 1,990 | 1,973 | 1,973 | -15 | -0.8% | 48,600 |
| 2024/11/28 | 1,980 | 1,999 | 1,976 | 1,988 | -26 | -1.3% | 62,900 |
| 2024/11/27 | 2,022 | 2,022 | 2,000 | 2,014 | -7 | -0.3% | 67,400 |
| 2024/11/26 | 2,031 | 2,033 | 2,008 | 2,021 | -3 | -0.1% | 39,500 |
| 2024/11/25 | 2,030 | 2,035 | 2,023 | 2,024 | +3 | +0.1% | 15,500 |
| 2024/11/22 | 2,024 | 2,030 | 2,017 | 2,021 | +4 | +0.2% | 18,400 |
| 2024/11/21 | 2,015 | 2,026 | 2,012 | 2,017 | -3 | -0.1% | 8,800 |
| 2024/11/20 | 2,026 | 2,036 | 2,012 | 2,020 | -5 | -0.2% | 19,100 |
| 2024/11/19 | 2,028 | 2,045 | 2,022 | 2,025 | +5 | +0.2% | 12,600 |
| 2024/11/18 | 2,022 | 2,032 | 2,017 | 2,020 | -5 | -0.2% | 13,100 |
| 2024/11/15 | 2,011 | 2,033 | 2,010 | 2,025 | +13 | +0.6% | 17,200 |
| 2024/11/14 | 2,016 | 2,023 | 2,000 | 2,012 | -7 | -0.3% | 37,800 |
| 2024/11/13 | 2,034 | 2,034 | 2,019 | 2,019 | ±0 | ±0% | 12,100 |
| 2024/11/12 | 2,030 | 2,033 | 2,019 | 2,019 | -1 | ±0% | 21,100 |
| 2024/11/11 | 2,035 | 2,036 | 2,019 | 2,020 | -23 | -1.1% | 33,500 |
| 2024/11/08 | 2,060 | 2,074 | 2,036 | 2,043 | -22 | -1.1% | 28,400 |
| 2024/11/07 | 2,060 | 2,075 | 2,053 | 2,065 | +4 | +0.2% | 17,200 |
| 2024/11/06 | 2,040 | 2,068 | 2,040 | 2,061 | +21 | +1% | 12,900 |
| 2024/11/05 | 2,048 | 2,062 | 2,036 | 2,040 | ±0 | ±0% | 10,500 |
| 2024/11/01 | 2,042 | 2,061 | 2,036 | 2,040 | -19 | -0.9% | 16,100 |
| 2024/10/31 | 2,045 | 2,069 | 2,040 | 2,059 | +13 | +0.6% | 11,800 |
| 2024/10/30 | 2,046 | 2,063 | 2,040 | 2,046 | ±0 | ±0% | 43,800 |
| 2024/10/29 | 2,044 | 2,061 | 2,044 | 2,046 | +16 | +0.8% | 15,900 |
| 2024/10/28 | 2,020 | 2,047 | 2,010 | 2,030 | +8 | +0.4% | 29,100 |
| 2024/10/25 | 2,044 | 2,044 | 2,015 | 2,022 | -22 | -1.1% | 23,000 |
| 2024/10/24 | 2,045 | 2,057 | 2,035 | 2,044 | -13 | -0.6% | 13,600 |
| 2024/10/23 | 2,060 | 2,080 | 2,046 | 2,057 | -3 | -0.1% | 20,500 |
| 2024/10/22 | 2,101 | 2,101 | 2,048 | 2,060 | -23 | -1.1% | 20,800 |
| 2024/10/21 | 2,110 | 2,110 | 2,083 | 2,083 | -13 | -0.6% | 14,900 |
| 2024/10/18 | 2,110 | 2,142 | 2,096 | 2,096 | +26 | +1.3% | 40,100 |
| 2024/10/17 | 2,077 | 2,090 | 2,070 | 2,070 | -10 | -0.5% | 9,400 |
| 2024/10/16 | 2,060 | 2,103 | 2,060 | 2,080 | +10 | +0.5% | 19,800 |
| 2024/10/15 | 2,016 | 2,070 | 2,016 | 2,070 | +52 | +2.6% | 35,800 |
| 2024/10/11 | 2,050 | 2,053 | 2,017 | 2,018 | -39 | -1.9% | 49,300 |
| 2024/10/10 | 2,076 | 2,076 | 2,054 | 2,057 | -19 | -0.9% | 21,800 |
| 2024/10/09 | 2,097 | 2,097 | 2,065 | 2,076 | -19 | -0.9% | 25,900 |
| 2024/10/08 | 2,100 | 2,100 | 2,080 | 2,095 | -13 | -0.6% | 20,800 |
| 2024/10/07 | 2,099 | 2,109 | 2,085 | 2,108 | +26 | +1.2% | 15,800 |
| 2024/10/04 | 2,071 | 2,090 | 2,071 | 2,082 | +5 | +0.2% | 8,400 |
| 2024/10/03 | 2,099 | 2,099 | 2,076 | 2,077 | +14 | +0.7% | 11,700 |
| 2024/10/02 | 2,085 | 2,105 | 2,063 | 2,063 | -31 | -1.5% | 20,500 |
| 2024/10/01 | 2,063 | 2,097 | 2,063 | 2,094 | +41 | +2% | 15,300 |
151～
200
件表示中 / 3749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 | 110,200円 | +0.2% | +33.3% | 3.90% | 9.73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 | 182,800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 | 242,000円 | +0.5% | +0.7% | 4.13% | 9.03倍 | 0.48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 | 12.44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 | 99,200円 | +4.9% | -4.5% | 5.04% | 17.96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
