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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 1,235 | 1,238 | 1,227 | 1,227 | -3 | -0.2% | 33,700 |
| 2025/04/23 | 1,216 | 1,230 | 1,214 | 1,230 | +22 | +1.8% | 50,400 |
| 2025/04/22 | 1,209 | 1,217 | 1,203 | 1,208 | -1 | -0.1% | 20,000 |
| 2025/04/21 | 1,212 | 1,215 | 1,203 | 1,209 | +1 | +0.1% | 26,400 |
| 2025/04/18 | 1,181 | 1,208 | 1,181 | 1,208 | +27 | +2.3% | 26,000 |
| 2025/04/17 | 1,187 | 1,187 | 1,176 | 1,181 | -6 | -0.5% | 21,200 |
| 2025/04/16 | 1,179 | 1,187 | 1,171 | 1,187 | +19 | +1.6% | 30,700 |
| 2025/04/15 | 1,160 | 1,174 | 1,153 | 1,168 | +24 | +2.1% | 30,500 |
| 2025/04/14 | 1,121 | 1,144 | 1,118 | 1,144 | +29 | +2.6% | 45,100 |
| 2025/04/11 | 1,119 | 1,127 | 1,091 | 1,115 | -10 | -0.9% | 62,200 |
| 2025/04/10 | 1,177 | 1,177 | 1,122 | 1,125 | +48 | +4.5% | 42,000 |
| 2025/04/09 | 1,090 | 1,090 | 1,062 | 1,077 | -28 | -2.5% | 41,200 |
| 2025/04/08 | 1,094 | 1,118 | 1,085 | 1,105 | +59 | +5.6% | 50,500 |
| 2025/04/07 | 1,024 | 1,074 | 1,020 | 1,046 | -68 | -6.1% | 111,000 |
| 2025/04/04 | 1,121 | 1,134 | 1,094 | 1,114 | -51 | -4.4% | 88,300 |
| 2025/04/03 | 1,150 | 1,166 | 1,144 | 1,165 | -14 | -1.2% | 59,700 |
| 2025/04/02 | 1,210 | 1,211 | 1,179 | 1,179 | -31 | -2.6% | 59,000 |
| 2025/04/01 | 1,221 | 1,226 | 1,210 | 1,210 | -11 | -0.9% | 33,500 |
| 2025/03/31 | 1,215 | 1,225 | 1,197 | 1,221 | -2 | -0.2% | 66,100 |
| 2025/03/28 | 1,206 | 1,238 | 1,203 | 1,223 | +18 | +1.5% | 39,900 |
| 2025/03/27 | 1,203 | 1,210 | 1,200 | 1,205 | ±0 | ±0% | 18,300 |
| 2025/03/26 | 1,208 | 1,212 | 1,204 | 1,205 | +5 | +0.4% | 18,100 |
| 2025/03/25 | 1,206 | 1,211 | 1,197 | 1,200 | -2 | -0.2% | 18,500 |
| 2025/03/24 | 1,205 | 1,205 | 1,190 | 1,202 | -3 | -0.2% | 24,900 |
| 2025/03/21 | 1,183 | 1,205 | 1,180 | 1,205 | +19 | +1.6% | 29,100 |
| 2025/03/19 | 1,182 | 1,190 | 1,177 | 1,186 | +3 | +0.3% | 22,900 |
| 2025/03/18 | 1,179 | 1,183 | 1,175 | 1,183 | +13 | +1.1% | 15,000 |
| 2025/03/17 | 1,170 | 1,175 | 1,168 | 1,170 | +10 | +0.9% | 25,500 |
| 2025/03/14 | 1,152 | 1,160 | 1,152 | 1,160 | +8 | +0.7% | 17,000 |
| 2025/03/13 | 1,144 | 1,157 | 1,144 | 1,152 | +9 | +0.8% | 20,800 |
| 2025/03/12 | 1,133 | 1,144 | 1,131 | 1,143 | +6 | +0.5% | 17,200 |
| 2025/03/11 | 1,130 | 1,137 | 1,120 | 1,137 | +4 | +0.4% | 25,100 |
| 2025/03/10 | 1,150 | 1,150 | 1,131 | 1,133 | ±0 | ±0% | 33,200 |
| 2025/03/07 | 1,130 | 1,134 | 1,121 | 1,133 | +3 | +0.3% | 16,200 |
| 2025/03/06 | 1,118 | 1,135 | 1,118 | 1,130 | +13 | +1.2% | 24,200 |
| 2025/03/05 | 1,117 | 1,122 | 1,109 | 1,117 | -6 | -0.5% | 20,100 |
| 2025/03/04 | 1,146 | 1,146 | 1,115 | 1,123 | -30 | -2.6% | 45,600 |
| 2025/03/03 | 1,139 | 1,153 | 1,139 | 1,153 | +19 | +1.7% | 38,500 |
| 2025/02/28 | 1,131 | 1,135 | 1,124 | 1,134 | +2 | +0.2% | 27,300 |
| 2025/02/27 | 1,130 | 1,138 | 1,130 | 1,132 | -1,125 | -49.8% | 19,700 |
| 2025/02/26 | 2,262 | 2,267 | 2,243 | 2,257 | -5 | -0.2% | 12,800 |
| 2025/02/25 | 2,256 | 2,274 | 2,229 | 2,262 | +41 | +1.8% | 14,200 |
| 2025/02/21 | 2,230 | 2,232 | 2,206 | 2,221 | -1 | ±0% | 15,500 |
| 2025/02/20 | 2,253 | 2,253 | 2,215 | 2,222 | -31 | -1.4% | 19,500 |
| 2025/02/19 | 2,251 | 2,261 | 2,233 | 2,253 | +12 | +0.5% | 10,300 |
| 2025/02/18 | 2,279 | 2,285 | 2,241 | 2,241 | -29 | -1.3% | 17,100 |
| 2025/02/17 | 2,277 | 2,296 | 2,265 | 2,270 | +2 | +0.1% | 15,200 |
| 2025/02/14 | 2,259 | 2,290 | 2,259 | 2,268 | +14 | +0.6% | 20,700 |
| 2025/02/13 | 2,229 | 2,270 | 2,229 | 2,254 | +32 | +1.4% | 24,300 |
| 2025/02/12 | 2,229 | 2,229 | 2,202 | 2,222 | +1 | ±0% | 10,000 |
51～
100
件表示中 / 3737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 | 111,400円 | +0.2% | -31.8% | 3.59% | 15.53倍 | 0.48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 | 182,700円 | +4.9% | +11.9% | 4.93% | 6.35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 | 241,500円 | +0.5% | +0.7% | 4.14% | 9.01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 | 5,300円 | +59.3% | +999.9% | 0.00% | 160.61倍 | 11.97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 | 97,500円 | +4.9% | -4.5% | 5.13% | 17.66倍 | 0.35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
