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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 161 | 163 | 157 | 163 | +3 | +1.9% | 128,000 |
| 2010/07/01 | 159 | 160 | 157 | 160 | -5 | -3% | 236,000 |
| 2010/06/30 | 161 | 166 | 159 | 165 | +2 | +1.2% | 108,000 |
| 2010/06/29 | 164 | 166 | 163 | 163 | -2 | -1.2% | 103,000 |
| 2010/06/28 | 168 | 168 | 165 | 165 | -5 | -2.9% | 170,000 |
| 2010/06/25 | 175 | 175 | 168 | 170 | -10 | -5.6% | 276,000 |
| 2010/06/24 | 185 | 185 | 180 | 180 | -4 | -2.2% | 92,000 |
| 2010/06/23 | 182 | 185 | 179 | 184 | -1 | -0.5% | 135,000 |
| 2010/06/22 | 188 | 188 | 184 | 185 | -4 | -2.1% | 177,000 |
| 2010/06/21 | 188 | 190 | 186 | 189 | +1 | +0.5% | 112,000 |
| 2010/06/18 | 188 | 188 | 186 | 188 | ±0 | ±0% | 89,000 |
| 2010/06/17 | 190 | 190 | 187 | 188 | -1 | -0.5% | 108,000 |
| 2010/06/16 | 191 | 192 | 188 | 189 | ±0 | ±0% | 205,000 |
| 2010/06/15 | 190 | 190 | 187 | 189 | ±0 | ±0% | 171,000 |
| 2010/06/14 | 183 | 190 | 183 | 189 | +7 | +3.8% | 275,000 |
| 2010/06/11 | 182 | 185 | 180 | 182 | +2 | +1.1% | 357,000 |
| 2010/06/10 | 178 | 180 | 173 | 180 | +6 | +3.4% | 156,000 |
| 2010/06/09 | 175 | 180 | 173 | 174 | ±0 | ±0% | 155,000 |
| 2010/06/08 | 172 | 179 | 172 | 174 | -1 | -0.6% | 106,000 |
| 2010/06/07 | 180 | 181 | 174 | 175 | -9 | -4.9% | 135,000 |
| 2010/06/04 | 183 | 185 | 183 | 184 | +2 | +1.1% | 70,000 |
| 2010/06/03 | 185 | 185 | 180 | 182 | +1 | +0.6% | 95,000 |
| 2010/06/02 | 182 | 185 | 180 | 181 | -2 | -1.1% | 146,000 |
| 2010/06/01 | 190 | 190 | 183 | 183 | -5 | -2.7% | 217,000 |
| 2010/05/31 | 179 | 188 | 178 | 188 | +9 | +5% | 173,000 |
| 2010/05/28 | 184 | 189 | 178 | 179 | ±0 | ±0% | 360,000 |
| 2010/05/27 | 174 | 182 | 170 | 179 | +3 | +1.7% | 306,000 |
| 2010/05/26 | 178 | 182 | 169 | 176 | -1 | -0.6% | 370,000 |
| 2010/05/25 | 185 | 185 | 175 | 177 | -10 | -5.3% | 232,000 |
| 2010/05/24 | 187 | 193 | 182 | 187 | +1 | +0.5% | 257,000 |
| 2010/05/21 | 182 | 189 | 176 | 186 | -6 | -3.1% | 493,000 |
| 2010/05/20 | 195 | 199 | 189 | 192 | -11 | -5.4% | 359,000 |
| 2010/05/19 | 186 | 204 | 185 | 203 | +9 | +4.6% | 283,000 |
| 2010/05/18 | 204 | 208 | 191 | 194 | -9 | -4.4% | 390,000 |
| 2010/05/17 | 217 | 219 | 200 | 203 | -17 | -7.7% | 472,000 |
| 2010/05/14 | 217 | 225 | 215 | 220 | +4 | +1.9% | 362,000 |
| 2010/05/13 | 215 | 217 | 214 | 216 | +5 | +2.4% | 117,000 |
| 2010/05/12 | 212 | 218 | 208 | 211 | +1 | +0.5% | 283,000 |
| 2010/05/11 | 225 | 225 | 209 | 210 | -10 | -4.5% | 480,000 |
| 2010/05/10 | 210 | 223 | 210 | 220 | +8 | +3.8% | 305,000 |
| 2010/05/07 | 200 | 218 | 200 | 212 | -9 | -4.1% | 686,000 |
| 2010/05/06 | 224 | 227 | 220 | 221 | -11 | -4.7% | 372,000 |
| 2010/04/30 | 234 | 234 | 231 | 232 | +2 | +0.9% | 182,000 |
| 2010/04/28 | 230 | 231 | 227 | 230 | -4 | -1.7% | 266,000 |
| 2010/04/27 | 237 | 238 | 234 | 234 | -4 | -1.7% | 303,000 |
| 2010/04/26 | 236 | 239 | 235 | 238 | +5 | +2.1% | 263,000 |
| 2010/04/23 | 235 | 236 | 232 | 233 | -4 | -1.7% | 283,000 |
| 2010/04/22 | 238 | 240 | 236 | 237 | -5 | -2.1% | 306,000 |
| 2010/04/21 | 242 | 244 | 236 | 242 | +4 | +1.7% | 652,000 |
| 2010/04/20 | 237 | 244 | 234 | 238 | +5 | +2.1% | 1,426,000 |
3651～
3700
件表示中 / 3713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 | 112,800円 | +0.2% | -31.8% | 3.55% | 15.73倍 | 0.49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 | 183,800円 | +4.9% | +11.9% | 4.90% | 6.39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 | 230,100円 | +0.5% | +0.7% | 4.35% | 8.59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 | 95,400円 | +4.9% | -4.5% | 5.24% | 17.27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
