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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,010 | 3,010 | 2,934 | 2,967 | -17 | -0.6% | 12,700 |
| 2018/02/19 | 2,952 | 2,990 | 2,952 | 2,984 | +42 | +1.4% | 5,300 |
| 2018/02/16 | 2,941 | 2,974 | 2,940 | 2,942 | +37 | +1.3% | 5,600 |
| 2018/02/15 | 2,944 | 2,961 | 2,903 | 2,905 | -39 | -1.3% | 6,700 |
| 2018/02/14 | 2,963 | 2,968 | 2,919 | 2,944 | -15 | -0.5% | 19,900 |
| 2018/02/13 | 2,956 | 2,991 | 2,930 | 2,959 | +53 | +1.8% | 14,600 |
| 2018/02/09 | 2,901 | 2,918 | 2,881 | 2,906 | -46 | -1.6% | 19,100 |
| 2018/02/08 | 2,925 | 2,991 | 2,925 | 2,952 | +17 | +0.6% | 14,200 |
| 2018/02/07 | 3,040 | 3,065 | 2,929 | 2,935 | -28 | -0.9% | 29,500 |
| 2018/02/06 | 3,030 | 3,035 | 2,896 | 2,963 | -207 | -6.5% | 48,300 |
| 2018/02/05 | 3,165 | 3,200 | 3,165 | 3,170 | -40 | -1.2% | 18,800 |
| 2018/02/02 | 3,200 | 3,215 | 3,170 | 3,210 | +5 | +0.2% | 9,700 |
| 2018/02/01 | 3,185 | 3,225 | 3,180 | 3,205 | +20 | +0.6% | 19,200 |
| 2018/01/31 | 3,210 | 3,215 | 3,165 | 3,185 | -35 | -1.1% | 19,100 |
| 2018/01/30 | 3,200 | 3,230 | 3,170 | 3,220 | +25 | +0.8% | 39,000 |
| 2018/01/29 | 3,190 | 3,205 | 3,180 | 3,195 | -20 | -0.6% | 10,000 |
| 2018/01/26 | 3,220 | 3,230 | 3,200 | 3,215 | +5 | +0.2% | 8,900 |
| 2018/01/25 | 3,235 | 3,235 | 3,185 | 3,210 | -15 | -0.5% | 21,400 |
| 2018/01/24 | 3,235 | 3,240 | 3,205 | 3,225 | -10 | -0.3% | 14,300 |
| 2018/01/23 | 3,240 | 3,255 | 3,210 | 3,235 | -20 | -0.6% | 10,700 |
| 2018/01/22 | 3,225 | 3,275 | 3,210 | 3,255 | +55 | +1.7% | 19,600 |
| 2018/01/19 | 3,180 | 3,220 | 3,180 | 3,200 | +30 | +0.9% | 9,300 |
| 2018/01/18 | 3,220 | 3,220 | 3,160 | 3,170 | -40 | -1.2% | 21,500 |
| 2018/01/17 | 3,240 | 3,250 | 3,185 | 3,210 | -30 | -0.9% | 17,800 |
| 2018/01/16 | 3,310 | 3,340 | 3,215 | 3,240 | -60 | -1.8% | 36,300 |
| 2018/01/15 | 3,190 | 3,300 | 3,170 | 3,300 | +180 | +5.8% | 117,400 |
| 2018/01/12 | 3,135 | 3,160 | 3,105 | 3,120 | -20 | -0.6% | 32,500 |
| 2018/01/11 | 3,135 | 3,160 | 3,125 | 3,140 | ±0 | ±0% | 8,200 |
| 2018/01/10 | 3,155 | 3,155 | 3,125 | 3,140 | -15 | -0.5% | 9,900 |
| 2018/01/09 | 3,140 | 3,155 | 3,135 | 3,155 | +20 | +0.6% | 12,200 |
| 2018/01/05 | 3,125 | 3,175 | 3,095 | 3,135 | +15 | +0.5% | 17,700 |
| 2018/01/04 | 3,130 | 3,130 | 3,110 | 3,120 | ±0 | ±0% | 12,100 |
| 2017/12/29 | 3,120 | 3,130 | 3,100 | 3,120 | ±0 | ±0% | 7,900 |
| 2017/12/28 | 3,100 | 3,130 | 3,095 | 3,120 | +25 | +0.8% | 7,700 |
| 2017/12/27 | 3,085 | 3,100 | 3,085 | 3,095 | ±0 | ±0% | 12,100 |
| 2017/12/26 | 3,110 | 3,110 | 3,085 | 3,095 | -10 | -0.3% | 8,900 |
| 2017/12/25 | 3,130 | 3,130 | 3,090 | 3,105 | -20 | -0.6% | 6,800 |
| 2017/12/22 | 3,115 | 3,130 | 3,105 | 3,125 | +10 | +0.3% | 9,700 |
| 2017/12/21 | 3,075 | 3,125 | 3,075 | 3,115 | +20 | +0.6% | 12,300 |
| 2017/12/20 | 3,070 | 3,105 | 3,070 | 3,095 | +15 | +0.5% | 9,000 |
| 2017/12/19 | 3,095 | 3,100 | 3,080 | 3,080 | -20 | -0.6% | 11,200 |
| 2017/12/18 | 3,115 | 3,135 | 3,090 | 3,100 | -35 | -1.1% | 11,600 |
| 2017/12/15 | 3,075 | 3,140 | 3,060 | 3,135 | +65 | +2.1% | 28,500 |
| 2017/12/14 | 3,050 | 3,070 | 3,050 | 3,070 | +20 | +0.7% | 8,000 |
| 2017/12/13 | 3,080 | 3,080 | 3,050 | 3,050 | -20 | -0.7% | 6,000 |
| 2017/12/12 | 3,065 | 3,085 | 3,055 | 3,070 | +10 | +0.3% | 11,300 |
| 2017/12/11 | 3,030 | 3,060 | 3,030 | 3,060 | +30 | +1% | 10,000 |
| 2017/12/08 | 3,040 | 3,055 | 3,025 | 3,030 | -5 | -0.2% | 27,900 |
| 2017/12/07 | 3,035 | 3,060 | 3,035 | 3,035 | +5 | +0.2% | 12,400 |
| 2017/12/06 | 3,065 | 3,065 | 3,025 | 3,030 | -40 | -1.3% | 17,000 |
1801～
1850
件表示中 / 3735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 | 112,000円 | +0.2% | -31.8% | 3.57% | 15.61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 |
| ルックＨＤ | 244,400円 | +0.5% | +0.7% | 4.09% | 9.12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 |
| マツオカ | 180,800円 | +4.9% | +11.9% | 4.98% | 6.29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 |
| キムラタン | 5,100円 | +59.3% | +999.9% | 0.00% | 154.55倍 | 11.51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 | 97,600円 | +4.9% | -4.5% | 5.12% | 17.67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
