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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 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 |
| 2025/07/02 | 1,119 | 1,124 | 1,119 | 1,120 | +3 | +0.3% | 10,100 |
| 2025/07/01 | 1,121 | 1,126 | 1,117 | 1,117 | -4 | -0.4% | 12,500 |
| 2025/06/30 | 1,109 | 1,126 | 1,109 | 1,121 | +12 | +1.1% | 35,200 |
| 2025/06/27 | 1,110 | 1,114 | 1,107 | 1,109 | -1 | -0.1% | 11,200 |
| 2025/06/26 | 1,106 | 1,112 | 1,105 | 1,110 | +4 | +0.4% | 16,000 |
| 2025/06/25 | 1,110 | 1,110 | 1,101 | 1,106 | +1 | +0.1% | 16,200 |
| 2025/06/24 | 1,104 | 1,105 | 1,097 | 1,105 | +9 | +0.8% | 19,400 |
| 2025/06/23 | 1,107 | 1,108 | 1,096 | 1,096 | -20 | -1.8% | 33,300 |
| 2025/06/20 | 1,124 | 1,124 | 1,115 | 1,116 | -9 | -0.8% | 8,000 |
| 2025/06/19 | 1,120 | 1,125 | 1,117 | 1,125 | ±0 | ±0% | 13,100 |
| 2025/06/18 | 1,114 | 1,126 | 1,114 | 1,125 | +10 | +0.9% | 16,100 |
| 2025/06/17 | 1,114 | 1,119 | 1,111 | 1,115 | +1 | +0.1% | 10,600 |
| 2025/06/16 | 1,101 | 1,114 | 1,101 | 1,114 | +13 | +1.2% | 24,700 |
| 2025/06/13 | 1,116 | 1,116 | 1,100 | 1,101 | -15 | -1.3% | 33,000 |
| 2025/06/12 | 1,126 | 1,126 | 1,116 | 1,116 | -10 | -0.9% | 19,700 |
| 2025/06/11 | 1,122 | 1,127 | 1,119 | 1,126 | +9 | +0.8% | 21,300 |
| 2025/06/10 | 1,115 | 1,122 | 1,110 | 1,117 | +7 | +0.6% | 47,900 |
| 2025/06/09 | 1,116 | 1,119 | 1,103 | 1,110 | -6 | -0.5% | 44,000 |
| 2025/06/06 | 1,125 | 1,130 | 1,116 | 1,116 | -9 | -0.8% | 25,100 |
| 2025/06/05 | 1,130 | 1,138 | 1,120 | 1,125 | -1 | -0.1% | 42,400 |
| 2025/06/04 | 1,118 | 1,130 | 1,116 | 1,126 | +8 | +0.7% | 49,000 |
| 2025/06/03 | 1,121 | 1,126 | 1,110 | 1,118 | -3 | -0.3% | 46,800 |
| 2025/06/02 | 1,147 | 1,147 | 1,121 | 1,121 | -39 | -3.4% | 83,700 |
| 2025/05/30 | 1,160 | 1,164 | 1,149 | 1,160 | -7 | -0.6% | 111,700 |
| 2025/05/29 | 1,158 | 1,177 | 1,153 | 1,167 | -101 | -8% | 276,500 |
| 2025/05/28 | 1,262 | 1,268 | 1,257 | 1,268 | +20 | +1.6% | 125,300 |
| 2025/05/27 | 1,248 | 1,250 | 1,246 | 1,248 | +1 | +0.1% | 94,700 |
| 2025/05/26 | 1,249 | 1,249 | 1,245 | 1,247 | +1 | +0.1% | 87,800 |
| 2025/05/23 | 1,249 | 1,249 | 1,245 | 1,246 | +2 | +0.2% | 37,700 |
| 2025/05/22 | 1,243 | 1,249 | 1,240 | 1,244 | -4 | -0.3% | 35,300 |
| 2025/05/21 | 1,248 | 1,248 | 1,243 | 1,248 | +3 | +0.2% | 30,000 |
| 2025/05/20 | 1,249 | 1,252 | 1,245 | 1,245 | -4 | -0.3% | 40,300 |
| 2025/05/19 | 1,245 | 1,249 | 1,243 | 1,249 | +5 | +0.4% | 25,300 |
| 2025/05/16 | 1,243 | 1,244 | 1,238 | 1,244 | +2 | +0.2% | 26,300 |
1～
50
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
