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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,460 | 1,501 | 1,454 | 1,498 | +55 | +3.8% | 368,400 |
2023/09/22 | 1,432 | 1,456 | 1,417 | 1,443 | +3 | +0.2% | 711,000 |
2023/09/21 | 1,435 | 1,454 | 1,421 | 1,440 | -5 | -0.3% | 587,100 |
2023/09/20 | 1,507 | 1,511 | 1,445 | 1,445 | -61 | -4.1% | 647,800 |
2023/09/19 | 1,550 | 1,550 | 1,485 | 1,506 | -44 | -2.8% | 838,500 |
2023/09/15 | 1,551 | 1,576 | 1,524 | 1,550 | +8 | +0.5% | 856,800 |
2023/09/14 | 1,547 | 1,568 | 1,540 | 1,542 | +4 | +0.3% | 304,300 |
2023/09/13 | 1,556 | 1,569 | 1,532 | 1,538 | -20 | -1.3% | 333,500 |
2023/09/12 | 1,568 | 1,576 | 1,536 | 1,558 | -2 | -0.1% | 346,900 |
2023/09/11 | 1,597 | 1,620 | 1,556 | 1,560 | -29 | -1.8% | 359,800 |
2023/09/08 | 1,600 | 1,627 | 1,588 | 1,589 | -44 | -2.7% | 374,400 |
2023/09/07 | 1,668 | 1,673 | 1,630 | 1,633 | -44 | -2.6% | 361,000 |
2023/09/06 | 1,690 | 1,699 | 1,676 | 1,677 | -24 | -1.4% | 290,400 |
2023/09/05 | 1,676 | 1,705 | 1,665 | 1,701 | +17 | +1% | 348,700 |
2023/09/04 | 1,663 | 1,697 | 1,649 | 1,684 | +24 | +1.4% | 342,000 |
2023/09/01 | 1,651 | 1,669 | 1,644 | 1,660 | +2 | +0.1% | 298,700 |
2023/08/31 | 1,673 | 1,689 | 1,657 | 1,658 | -16 | -1% | 247,200 |
2023/08/30 | 1,673 | 1,683 | 1,660 | 1,674 | +15 | +0.9% | 404,500 |
2023/08/29 | 1,698 | 1,700 | 1,654 | 1,659 | -26 | -1.5% | 323,100 |
2023/08/28 | 1,640 | 1,685 | 1,631 | 1,685 | +59 | +3.6% | 573,100 |
2023/08/25 | 1,651 | 1,654 | 1,612 | 1,626 | -36 | -2.2% | 288,600 |
2023/08/24 | 1,652 | 1,672 | 1,637 | 1,662 | +15 | +0.9% | 377,700 |
2023/08/23 | 1,624 | 1,648 | 1,616 | 1,647 | +23 | +1.4% | 210,400 |
2023/08/22 | 1,633 | 1,636 | 1,600 | 1,624 | +9 | +0.6% | 221,600 |
2023/08/21 | 1,593 | 1,632 | 1,582 | 1,615 | +29 | +1.8% | 282,700 |
2023/08/18 | 1,573 | 1,605 | 1,558 | 1,586 | -11 | -0.7% | 291,400 |
2023/08/17 | 1,610 | 1,610 | 1,555 | 1,597 | -20 | -1.2% | 279,700 |
2023/08/16 | 1,651 | 1,658 | 1,617 | 1,617 | -55 | -3.3% | 266,200 |
2023/08/15 | 1,640 | 1,693 | 1,624 | 1,672 | +41 | +2.5% | 330,900 |
2023/08/14 | 1,623 | 1,651 | 1,610 | 1,631 | -2 | -0.1% | 293,300 |
2023/08/10 | 1,610 | 1,634 | 1,589 | 1,633 | +12 | +0.7% | 428,400 |
2023/08/09 | 1,626 | 1,674 | 1,618 | 1,621 | -11 | -0.7% | 406,200 |
2023/08/08 | 1,647 | 1,668 | 1,613 | 1,632 | +2 | +0.1% | 445,000 |
2023/08/07 | 1,590 | 1,634 | 1,573 | 1,630 | +25 | +1.6% | 447,300 |
2023/08/04 | 1,598 | 1,611 | 1,540 | 1,605 | +6 | +0.4% | 964,700 |
2023/08/03 | 1,646 | 1,658 | 1,553 | 1,599 | -31 | -1.9% | 1,125,900 |
2023/08/02 | 1,660 | 1,797 | 1,575 | 1,630 | -22 | -1.3% | 3,010,600 |
2023/08/01 | 1,603 | 1,689 | 1,553 | 1,652 | +189 | +12.9% | 2,918,200 |
2023/07/31 | 1,476 | 1,499 | 1,456 | 1,463 | +28 | +2% | 844,100 |
2023/07/28 | 1,430 | 1,464 | 1,403 | 1,435 | -9 | -0.6% | 975,800 |
2023/07/27 | 1,447 | 1,461 | 1,437 | 1,444 | -3 | -0.2% | 249,600 |
2023/07/26 | 1,472 | 1,482 | 1,445 | 1,447 | -18 | -1.2% | 260,800 |
2023/07/25 | 1,479 | 1,479 | 1,461 | 1,465 | -7 | -0.5% | 269,100 |
2023/07/24 | 1,438 | 1,478 | 1,430 | 1,472 | +37 | +2.6% | 312,500 |
2023/07/21 | 1,432 | 1,448 | 1,420 | 1,435 | -9 | -0.6% | 228,300 |
2023/07/20 | 1,498 | 1,506 | 1,444 | 1,444 | -44 | -3% | 396,000 |
2023/07/19 | 1,508 | 1,513 | 1,479 | 1,488 | -3 | -0.2% | 265,100 |
2023/07/18 | 1,500 | 1,507 | 1,476 | 1,491 | +8 | +0.5% | 241,300 |
2023/07/14 | 1,505 | 1,511 | 1,465 | 1,483 | -18 | -1.2% | 364,600 |
2023/07/13 | 1,483 | 1,505 | 1,467 | 1,501 | +22 | +1.5% | 308,300 |
151~
200
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 | 114,600円 | +7.4% | +24.7% | 4.62% | 6.56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 | 114,000円 | +6.5% | +5.1% | 3.51% | 14.28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 | 308,000円 | +4.6% | +3.9% | 1.79% | 14.04倍 | 1.30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 | 328,000円 | +7.1% | +3.5% | 5.09% | 9.73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 | 288,000円 | -22.5% | -85.0% | 1.39% | 93.26倍 | 1.49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