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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,770 | 1,770 | 1,748 | 1,752 | -22 | -1.2% | 17,400 |
| 2022/08/22 | 1,777 | 1,779 | 1,767 | 1,774 | -4 | -0.2% | 15,000 |
| 2022/08/19 | 1,767 | 1,781 | 1,761 | 1,778 | +13 | +0.7% | 19,200 |
| 2022/08/18 | 1,756 | 1,765 | 1,746 | 1,765 | +5 | +0.3% | 16,800 |
| 2022/08/17 | 1,745 | 1,765 | 1,745 | 1,760 | +18 | +1% | 26,300 |
| 2022/08/16 | 1,740 | 1,746 | 1,729 | 1,742 | +2 | +0.1% | 13,000 |
| 2022/08/15 | 1,746 | 1,751 | 1,730 | 1,740 | ±0 | ±0% | 16,000 |
| 2022/08/12 | 1,720 | 1,740 | 1,720 | 1,740 | +21 | +1.2% | 22,400 |
| 2022/08/10 | 1,729 | 1,731 | 1,715 | 1,719 | -2 | -0.1% | 12,900 |
| 2022/08/09 | 1,748 | 1,748 | 1,718 | 1,721 | -23 | -1.3% | 11,900 |
| 2022/08/08 | 1,730 | 1,744 | 1,721 | 1,744 | +14 | +0.8% | 16,800 |
| 2022/08/05 | 1,733 | 1,733 | 1,709 | 1,730 | -3 | -0.2% | 17,800 |
| 2022/08/04 | 1,744 | 1,744 | 1,721 | 1,733 | +12 | +0.7% | 16,400 |
| 2022/08/03 | 1,744 | 1,745 | 1,709 | 1,721 | -23 | -1.3% | 25,700 |
| 2022/08/02 | 1,755 | 1,763 | 1,732 | 1,744 | -6 | -0.3% | 27,000 |
| 2022/08/01 | 1,730 | 1,753 | 1,692 | 1,750 | +21 | +1.2% | 102,300 |
| 2022/07/29 | 1,717 | 1,729 | 1,710 | 1,729 | +18 | +1.1% | 23,300 |
| 2022/07/28 | 1,724 | 1,724 | 1,695 | 1,711 | -5 | -0.3% | 17,300 |
| 2022/07/27 | 1,725 | 1,725 | 1,709 | 1,716 | -3 | -0.2% | 14,500 |
| 2022/07/26 | 1,688 | 1,720 | 1,677 | 1,719 | +44 | +2.6% | 26,600 |
| 2022/07/25 | 1,678 | 1,683 | 1,666 | 1,675 | +6 | +0.4% | 14,300 |
| 2022/07/22 | 1,696 | 1,696 | 1,663 | 1,669 | -27 | -1.6% | 20,000 |
| 2022/07/21 | 1,675 | 1,699 | 1,667 | 1,696 | +23 | +1.4% | 38,400 |
| 2022/07/20 | 1,656 | 1,673 | 1,651 | 1,673 | +17 | +1% | 28,700 |
| 2022/07/19 | 1,684 | 1,686 | 1,620 | 1,656 | -23 | -1.4% | 67,300 |
| 2022/07/15 | 1,660 | 1,687 | 1,640 | 1,679 | +18 | +1.1% | 49,800 |
| 2022/07/14 | 1,640 | 1,668 | 1,628 | 1,661 | +20 | +1.2% | 27,400 |
| 2022/07/13 | 1,665 | 1,670 | 1,636 | 1,641 | -47 | -2.8% | 42,100 |
| 2022/07/12 | 1,697 | 1,697 | 1,668 | 1,688 | -14 | -0.8% | 17,600 |
| 2022/07/11 | 1,673 | 1,702 | 1,670 | 1,702 | +44 | +2.7% | 28,000 |
| 2022/07/08 | 1,665 | 1,675 | 1,650 | 1,658 | -7 | -0.4% | 31,300 |
| 2022/07/07 | 1,663 | 1,669 | 1,650 | 1,665 | ±0 | ±0% | 20,300 |
| 2022/07/06 | 1,686 | 1,686 | 1,660 | 1,665 | -27 | -1.6% | 18,500 |
| 2022/07/05 | 1,679 | 1,694 | 1,679 | 1,692 | +10 | +0.6% | 10,800 |
| 2022/07/04 | 1,687 | 1,687 | 1,670 | 1,682 | +8 | +0.5% | 6,500 |
| 2022/07/01 | 1,697 | 1,697 | 1,660 | 1,674 | -24 | -1.4% | 13,800 |
| 2022/06/30 | 1,696 | 1,709 | 1,684 | 1,698 | -3 | -0.2% | 17,300 |
| 2022/06/29 | 1,700 | 1,716 | 1,695 | 1,701 | -3 | -0.2% | 20,300 |
| 2022/06/28 | 1,690 | 1,710 | 1,689 | 1,704 | +1 | +0.1% | 15,400 |
| 2022/06/27 | 1,705 | 1,710 | 1,690 | 1,703 | +2 | +0.1% | 16,100 |
| 2022/06/24 | 1,700 | 1,704 | 1,688 | 1,701 | +1 | +0.1% | 10,100 |
| 2022/06/23 | 1,696 | 1,704 | 1,685 | 1,700 | +21 | +1.3% | 10,500 |
| 2022/06/22 | 1,691 | 1,698 | 1,672 | 1,679 | -16 | -0.9% | 10,500 |
| 2022/06/21 | 1,698 | 1,712 | 1,681 | 1,695 | +15 | +0.9% | 10,600 |
| 2022/06/20 | 1,700 | 1,713 | 1,668 | 1,680 | -15 | -0.9% | 16,200 |
| 2022/06/17 | 1,650 | 1,700 | 1,641 | 1,695 | +14 | +0.8% | 26,900 |
| 2022/06/16 | 1,660 | 1,689 | 1,660 | 1,681 | +30 | +1.8% | 27,200 |
| 2022/06/15 | 1,673 | 1,685 | 1,648 | 1,651 | -37 | -2.2% | 30,400 |
| 2022/06/14 | 1,680 | 1,702 | 1,675 | 1,688 | -6 | -0.4% | 22,500 |
| 2022/06/13 | 1,700 | 1,702 | 1,681 | 1,694 | -25 | -1.5% | 24,100 |
751～
800
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
