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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,205 | 1,216 | 1,205 | 1,208 | +3 | +0.2% | 12,100 |
| 2025/09/11 | 1,211 | 1,216 | 1,205 | 1,205 | -13 | -1.1% | 18,700 |
| 2025/09/10 | 1,224 | 1,224 | 1,211 | 1,218 | -6 | -0.5% | 21,800 |
| 2025/09/09 | 1,223 | 1,224 | 1,217 | 1,224 | +3 | +0.2% | 28,000 |
| 2025/09/08 | 1,211 | 1,223 | 1,211 | 1,221 | +16 | +1.3% | 37,000 |
| 2025/09/05 | 1,203 | 1,207 | 1,200 | 1,205 | +2 | +0.2% | 20,400 |
| 2025/09/04 | 1,208 | 1,209 | 1,201 | 1,203 | +2 | +0.2% | 11,600 |
| 2025/09/03 | 1,192 | 1,209 | 1,192 | 1,201 | +8 | +0.7% | 25,700 |
| 2025/09/02 | 1,188 | 1,195 | 1,186 | 1,193 | +10 | +0.8% | 20,000 |
| 2025/09/01 | 1,179 | 1,187 | 1,175 | 1,183 | +5 | +0.4% | 13,900 |
| 2025/08/29 | 1,189 | 1,189 | 1,176 | 1,178 | -7 | -0.6% | 12,600 |
| 2025/08/28 | 1,178 | 1,189 | 1,178 | 1,185 | +8 | +0.7% | 19,900 |
| 2025/08/27 | 1,178 | 1,185 | 1,172 | 1,177 | -3 | -0.3% | 20,600 |
| 2025/08/26 | 1,179 | 1,190 | 1,175 | 1,180 | +4 | +0.3% | 21,800 |
| 2025/08/25 | 1,190 | 1,190 | 1,175 | 1,176 | -1 | -0.1% | 28,600 |
| 2025/08/22 | 1,173 | 1,179 | 1,168 | 1,177 | +8 | +0.7% | 46,600 |
| 2025/08/21 | 1,152 | 1,174 | 1,150 | 1,169 | +21 | +1.8% | 69,500 |
| 2025/08/20 | 1,141 | 1,150 | 1,141 | 1,148 | +7 | +0.6% | 24,500 |
| 2025/08/19 | 1,142 | 1,146 | 1,131 | 1,141 | +4 | +0.4% | 19,800 |
| 2025/08/18 | 1,138 | 1,142 | 1,135 | 1,137 | +5 | +0.4% | 33,600 |
| 2025/08/15 | 1,135 | 1,137 | 1,127 | 1,132 | -3 | -0.3% | 19,600 |
| 2025/08/14 | 1,131 | 1,135 | 1,125 | 1,135 | +5 | +0.4% | 35,600 |
| 2025/08/13 | 1,132 | 1,134 | 1,125 | 1,130 | ±0 | ±0% | 27,600 |
| 2025/08/12 | 1,129 | 1,133 | 1,122 | 1,130 | +12 | +1.1% | 39,800 |
| 2025/08/08 | 1,124 | 1,124 | 1,117 | 1,118 | -3 | -0.3% | 20,600 |
| 2025/08/07 | 1,119 | 1,122 | 1,118 | 1,121 | +2 | +0.2% | 12,000 |
| 2025/08/06 | 1,119 | 1,121 | 1,113 | 1,119 | +4 | +0.4% | 11,800 |
| 2025/08/05 | 1,120 | 1,123 | 1,115 | 1,115 | -5 | -0.4% | 22,100 |
| 2025/08/04 | 1,119 | 1,120 | 1,106 | 1,120 | -3 | -0.3% | 34,000 |
| 2025/08/01 | 1,124 | 1,125 | 1,120 | 1,123 | ±0 | ±0% | 17,900 |
| 2025/07/31 | 1,116 | 1,124 | 1,116 | 1,123 | +7 | +0.6% | 12,800 |
| 2025/07/30 | 1,112 | 1,120 | 1,108 | 1,116 | +7 | +0.6% | 12,900 |
| 2025/07/29 | 1,108 | 1,115 | 1,108 | 1,109 | ±0 | ±0% | 13,100 |
| 2025/07/28 | 1,103 | 1,109 | 1,102 | 1,109 | +7 | +0.6% | 16,700 |
| 2025/07/25 | 1,108 | 1,108 | 1,101 | 1,102 | -3 | -0.3% | 18,100 |
| 2025/07/24 | 1,098 | 1,108 | 1,095 | 1,105 | +14 | +1.3% | 33,400 |
| 2025/07/23 | 1,081 | 1,095 | 1,081 | 1,091 | +10 | +0.9% | 32,100 |
| 2025/07/22 | 1,085 | 1,085 | 1,077 | 1,081 | -2 | -0.2% | 25,200 |
| 2025/07/18 | 1,082 | 1,085 | 1,077 | 1,083 | +1 | +0.1% | 34,600 |
| 2025/07/17 | 1,086 | 1,087 | 1,080 | 1,082 | -6 | -0.6% | 23,300 |
| 2025/07/16 | 1,085 | 1,093 | 1,084 | 1,088 | +4 | +0.4% | 15,200 |
| 2025/07/15 | 1,095 | 1,098 | 1,080 | 1,084 | -6 | -0.6% | 44,400 |
| 2025/07/14 | 1,114 | 1,123 | 1,087 | 1,090 | -24 | -2.2% | 118,700 |
| 2025/07/11 | 1,116 | 1,130 | 1,114 | 1,114 | +2 | +0.2% | 82,900 |
| 2025/07/10 | 1,116 | 1,116 | 1,107 | 1,112 | -2 | -0.2% | 23,700 |
| 2025/07/09 | 1,108 | 1,114 | 1,103 | 1,114 | -4 | -0.4% | 64,700 |
| 2025/07/08 | 1,122 | 1,122 | 1,114 | 1,118 | -2 | -0.2% | 7,800 |
| 2025/07/07 | 1,115 | 1,122 | 1,115 | 1,120 | ±0 | ±0% | 23,100 |
| 2025/07/04 | 1,121 | 1,124 | 1,118 | 1,120 | ±0 | ±0% | 11,100 |
| 2025/07/03 | 1,118 | 1,121 | 1,117 | 1,120 | ±0 | ±0% | 8,700 |
1～
50
件表示中 / 3783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 | 120,800円 | +0.2% | +33.3% | 3.56% | 10.67倍 | 0.51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 |
| ルックＨＤ | 262,500円 | -5.0% | -16.7% | 3.81% | 11.53倍 | 0.52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 |
| アツギ | 109,600円 | +5.1% | - | 0.00% | 174.80倍 | 0.55倍 |
|
ストッキングや下着の国内大手。子会社で生産。中国へ生産移管。不動産賃貸、太陽光発電売電も |
| シキボウ | 102,800円 | +4.9% | -4.5% | 4.86% | 18.62倍 | 0.37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 |
| ユニチカ | 22,100円 | - | - | 0.00% | - | -1.79倍 |
|
官民ファンド支援の下、繊維など不採算事業の全面整理に着手。高分子・無機系素材事業を強化 |
市場注目の銘柄
チャート関連のコラム
