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 |
---|---|---|---|---|---|---|---|
2019/06/25 | 2,922 | 2,945 | 2,922 | 2,941 | +38 | +1.3% | 4,600 |
2019/06/24 | 2,946 | 2,946 | 2,903 | 2,903 | -27 | -0.9% | 3,000 |
2019/06/21 | 2,984 | 2,984 | 2,920 | 2,930 | -47 | -1.6% | 7,100 |
2019/06/20 | 2,938 | 2,980 | 2,927 | 2,977 | +37 | +1.3% | 4,800 |
2019/06/19 | 2,896 | 2,948 | 2,896 | 2,940 | +77 | +2.7% | 5,200 |
2019/06/18 | 2,935 | 2,935 | 2,845 | 2,863 | -54 | -1.9% | 6,000 |
2019/06/17 | 2,947 | 2,947 | 2,912 | 2,917 | -31 | -1.1% | 4,800 |
2019/06/14 | 2,920 | 2,957 | 2,920 | 2,948 | +39 | +1.3% | 5,300 |
2019/06/13 | 2,956 | 2,958 | 2,903 | 2,909 | -47 | -1.6% | 7,400 |
2019/06/12 | 2,995 | 3,010 | 2,956 | 2,956 | -44 | -1.5% | 8,700 |
2019/06/11 | 2,987 | 3,000 | 2,962 | 3,000 | +5 | +0.2% | 4,200 |
2019/06/10 | 3,020 | 3,020 | 2,930 | 2,995 | +25 | +0.8% | 13,000 |
2019/06/07 | 2,960 | 2,970 | 2,900 | 2,970 | +8 | +0.3% | 3,200 |
2019/06/06 | 2,948 | 2,965 | 2,948 | 2,962 | -4 | -0.1% | 4,500 |
2019/06/05 | 2,869 | 2,966 | 2,865 | 2,966 | +100 | +3.5% | 10,300 |
2019/06/04 | 2,772 | 2,866 | 2,772 | 2,866 | +95 | +3.4% | 5,900 |
2019/06/03 | 2,730 | 2,777 | 2,730 | 2,771 | -3 | -0.1% | 6,500 |
2019/05/31 | 2,807 | 2,807 | 2,760 | 2,774 | -46 | -1.6% | 3,300 |
2019/05/30 | 2,819 | 2,820 | 2,769 | 2,820 | -9 | -0.3% | 4,800 |
2019/05/29 | 2,721 | 2,846 | 2,721 | 2,829 | +56 | +2% | 15,800 |
2019/05/28 | 2,816 | 2,855 | 2,773 | 2,773 | -183 | -6.2% | 54,100 |
2019/05/27 | 2,996 | 2,996 | 2,955 | 2,956 | -41 | -1.4% | 2,800 |
2019/05/24 | 2,997 | 2,997 | 2,978 | 2,997 | +16 | +0.5% | 7,700 |
2019/05/23 | 2,961 | 2,981 | 2,955 | 2,981 | +24 | +0.8% | 3,500 |
2019/05/22 | 2,934 | 2,968 | 2,934 | 2,957 | +23 | +0.8% | 3,300 |
2019/05/21 | 2,938 | 2,942 | 2,910 | 2,934 | -4 | -0.1% | 3,000 |
2019/05/20 | 2,955 | 2,995 | 2,922 | 2,938 | -16 | -0.5% | 4,900 |
2019/05/17 | 2,925 | 2,984 | 2,925 | 2,954 | +32 | +1.1% | 6,400 |
2019/05/16 | 2,887 | 2,922 | 2,871 | 2,922 | +36 | +1.2% | 7,200 |
2019/05/15 | 2,843 | 2,902 | 2,835 | 2,886 | +51 | +1.8% | 6,700 |
2019/05/14 | 2,755 | 2,844 | 2,750 | 2,835 | +38 | +1.4% | 5,800 |
2019/05/13 | 2,834 | 2,867 | 2,797 | 2,797 | -16 | -0.6% | 5,800 |
2019/05/10 | 2,832 | 2,861 | 2,813 | 2,813 | -20 | -0.7% | 9,000 |
2019/05/09 | 2,874 | 2,874 | 2,812 | 2,833 | -51 | -1.8% | 9,400 |
2019/05/08 | 2,890 | 2,946 | 2,863 | 2,884 | -7 | -0.2% | 8,000 |
2019/05/07 | 2,988 | 2,988 | 2,891 | 2,891 | -109 | -3.6% | 8,100 |
2019/04/26 | 2,999 | 3,005 | 2,989 | 3,000 | -10 | -0.3% | 3,100 |
2019/04/25 | 2,995 | 3,010 | 2,972 | 3,010 | +25 | +0.8% | 8,000 |
2019/04/24 | 2,983 | 2,999 | 2,954 | 2,985 | +1 | ±0% | 5,300 |
2019/04/23 | 2,984 | 3,030 | 2,978 | 2,984 | -1 | ±0% | 5,400 |
2019/04/22 | 2,972 | 2,991 | 2,970 | 2,985 | +15 | +0.5% | 4,100 |
2019/04/19 | 2,966 | 2,977 | 2,955 | 2,970 | +31 | +1.1% | 3,100 |
2019/04/18 | 2,973 | 2,979 | 2,917 | 2,939 | -34 | -1.1% | 4,300 |
2019/04/17 | 2,953 | 2,984 | 2,953 | 2,973 | +27 | +0.9% | 4,200 |
2019/04/16 | 2,982 | 2,982 | 2,941 | 2,946 | -36 | -1.2% | 4,600 |
2019/04/15 | 2,877 | 2,982 | 2,861 | 2,982 | +107 | +3.7% | 12,400 |
2019/04/12 | 2,901 | 2,955 | 2,875 | 2,875 | -22 | -0.8% | 9,200 |
2019/04/11 | 2,910 | 2,935 | 2,892 | 2,897 | -13 | -0.4% | 3,800 |
2019/04/10 | 2,889 | 2,915 | 2,882 | 2,910 | +14 | +0.5% | 4,000 |
2019/04/09 | 2,911 | 2,911 | 2,873 | 2,896 | -15 | -0.5% | 4,000 |
1451~
1500
件表示中 / 3712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 | 111,800円 | +0.2% | -31.8% | 3.58% | 15.59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 | 181,100円 | +4.9% | +11.9% | 4.97% | 6.30倍 | 0.50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 | 228,000円 | +0.5% | +0.7% | 4.39% | 8.50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 | 5,000円 | +59.3% | +999.9% | 0.00% | 151.52倍 | 11.29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 | 96,000円 | +4.9% | -4.5% | 5.21% | 17.39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