スミダコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,205 | 1,206 | 1,181 | 1,196 | +6 | +0.5% | 378,200 |
| 2024/02/21 | 1,189 | 1,199 | 1,180 | 1,190 | -13 | -1.1% | 338,100 |
| 2024/02/20 | 1,198 | 1,212 | 1,191 | 1,203 | +9 | +0.8% | 518,800 |
| 2024/02/19 | 1,160 | 1,194 | 1,150 | 1,194 | +26 | +2.2% | 510,700 |
| 2024/02/16 | 1,132 | 1,188 | 1,120 | 1,168 | +62 | +5.6% | 1,309,800 |
| 2024/02/15 | 1,130 | 1,134 | 1,106 | 1,106 | -14 | -1.3% | 806,600 |
| 2024/02/14 | 1,145 | 1,152 | 1,117 | 1,120 | -48 | -4.1% | 981,000 |
| 2024/02/13 | 1,187 | 1,193 | 1,134 | 1,168 | -13 | -1.1% | 1,397,100 |
| 2024/02/09 | 1,202 | 1,233 | 1,178 | 1,181 | -20 | -1.7% | 1,341,200 |
| 2024/02/08 | 1,250 | 1,257 | 1,184 | 1,201 | +43 | +3.7% | 3,352,000 |
| 2024/02/07 | 1,160 | 1,175 | 1,150 | 1,158 | -2 | -0.2% | 937,300 |
| 2024/02/06 | 1,150 | 1,161 | 1,145 | 1,160 | +3 | +0.3% | 428,800 |
| 2024/02/05 | 1,150 | 1,160 | 1,142 | 1,157 | -1 | -0.1% | 429,700 |
| 2024/02/02 | 1,144 | 1,169 | 1,139 | 1,158 | +14 | +1.2% | 383,600 |
| 2024/02/01 | 1,147 | 1,154 | 1,133 | 1,144 | -10 | -0.9% | 357,800 |
| 2024/01/31 | 1,170 | 1,170 | 1,140 | 1,154 | -27 | -2.3% | 777,000 |
| 2024/01/30 | 1,185 | 1,189 | 1,178 | 1,181 | -2 | -0.2% | 236,500 |
| 2024/01/29 | 1,176 | 1,189 | 1,169 | 1,183 | +10 | +0.9% | 266,800 |
| 2024/01/26 | 1,182 | 1,187 | 1,172 | 1,173 | -12 | -1% | 299,300 |
| 2024/01/25 | 1,198 | 1,199 | 1,172 | 1,185 | -21 | -1.7% | 634,200 |
| 2024/01/24 | 1,224 | 1,226 | 1,197 | 1,206 | -15 | -1.2% | 356,000 |
| 2024/01/23 | 1,258 | 1,259 | 1,207 | 1,221 | -29 | -2.3% | 508,600 |
| 2024/01/22 | 1,229 | 1,250 | 1,220 | 1,250 | +32 | +2.6% | 379,900 |
| 2024/01/19 | 1,207 | 1,222 | 1,201 | 1,218 | +23 | +1.9% | 275,700 |
| 2024/01/18 | 1,182 | 1,197 | 1,180 | 1,195 | +10 | +0.8% | 258,800 |
| 2024/01/17 | 1,204 | 1,219 | 1,183 | 1,185 | -21 | -1.7% | 476,900 |
| 2024/01/16 | 1,198 | 1,219 | 1,191 | 1,206 | +16 | +1.3% | 481,200 |
| 2024/01/15 | 1,178 | 1,194 | 1,176 | 1,190 | +19 | +1.6% | 346,000 |
| 2024/01/12 | 1,174 | 1,178 | 1,159 | 1,171 | -8 | -0.7% | 443,200 |
| 2024/01/11 | 1,189 | 1,189 | 1,171 | 1,179 | +11 | +0.9% | 351,100 |
| 2024/01/10 | 1,171 | 1,174 | 1,160 | 1,168 | -5 | -0.4% | 375,900 |
| 2024/01/09 | 1,177 | 1,186 | 1,161 | 1,173 | +6 | +0.5% | 422,000 |
| 2024/01/05 | 1,186 | 1,187 | 1,158 | 1,167 | -12 | -1% | 239,300 |
| 2024/01/04 | 1,144 | 1,179 | 1,130 | 1,179 | +26 | +2.3% | 373,400 |
| 2023/12/29 | 1,173 | 1,174 | 1,140 | 1,153 | -20 | -1.7% | 524,800 |
| 2023/12/28 | 1,165 | 1,180 | 1,153 | 1,173 | -23 | -1.9% | 463,800 |
| 2023/12/27 | 1,178 | 1,203 | 1,177 | 1,196 | +20 | +1.7% | 409,700 |
| 2023/12/26 | 1,168 | 1,187 | 1,167 | 1,176 | +8 | +0.7% | 310,200 |
| 2023/12/25 | 1,184 | 1,188 | 1,166 | 1,168 | -15 | -1.3% | 298,500 |
| 2023/12/22 | 1,171 | 1,183 | 1,168 | 1,183 | +12 | +1% | 267,700 |
| 2023/12/21 | 1,156 | 1,176 | 1,156 | 1,171 | -1 | -0.1% | 287,900 |
| 2023/12/20 | 1,171 | 1,178 | 1,164 | 1,172 | +16 | +1.4% | 376,000 |
| 2023/12/19 | 1,155 | 1,163 | 1,145 | 1,156 | +4 | +0.3% | 269,500 |
| 2023/12/18 | 1,157 | 1,160 | 1,141 | 1,152 | -12 | -1% | 260,700 |
| 2023/12/15 | 1,133 | 1,164 | 1,128 | 1,164 | +40 | +3.6% | 376,600 |
| 2023/12/14 | 1,141 | 1,148 | 1,118 | 1,124 | -13 | -1.1% | 243,600 |
| 2023/12/13 | 1,128 | 1,144 | 1,128 | 1,137 | +4 | +0.4% | 249,800 |
| 2023/12/12 | 1,130 | 1,137 | 1,117 | 1,133 | +7 | +0.6% | 439,200 |
| 2023/12/11 | 1,135 | 1,140 | 1,121 | 1,126 | +12 | +1.1% | 256,100 |
| 2023/12/08 | 1,121 | 1,127 | 1,111 | 1,114 | -22 | -1.9% | 406,500 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「スミダコーポ」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 |
|---|---|---|---|---|---|---|---|---|
| スミダコーポ | 114,400円 | +7.4% | +24.7% | 4.63% | 6.55倍 | 0.68倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、配当性向３割以上に |
| ＴＯＡ | 113,400円 | +6.5% | +5.1% | 3.53% | 14.20倍 | 0.74倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| リオン | 299,600円 | +4.6% | +3.9% | 1.84% | 13.66倍 | 1.26倍 |
|
補聴器は系列販売店強く国内シェア首位。聴力検査機器も強い。微粒子計測器が半導体向け成長 |
| エスケーエレク | 326,500円 | +7.1% | +3.5% | 5.11% | 9.69倍 | 1.08倍 |
|
フォトマスク専業で印刷祖業。大型ＦＰＤ用世界首位。ヘルスケア分野など新規事業開発が課題 |
| 電子材料 | 297,300円 | -22.5% | -85.0% | 1.35% | 96.27倍 | 1.54倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
市場注目の銘柄
チャート関連のコラム
