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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 1,514 | 1,519 | 1,468 | 1,479 | -27 | -1.8% | 514,900 |
| 2023/07/11 | 1,492 | 1,539 | 1,492 | 1,506 | +22 | +1.5% | 571,200 |
| 2023/07/10 | 1,489 | 1,513 | 1,481 | 1,484 | +19 | +1.3% | 463,800 |
| 2023/07/07 | 1,458 | 1,483 | 1,443 | 1,465 | -7 | -0.5% | 285,400 |
| 2023/07/06 | 1,467 | 1,485 | 1,451 | 1,472 | -12 | -0.8% | 481,600 |
| 2023/07/05 | 1,480 | 1,499 | 1,473 | 1,484 | -5 | -0.3% | 431,300 |
| 2023/07/04 | 1,477 | 1,497 | 1,461 | 1,489 | +12 | +0.8% | 385,700 |
| 2023/07/03 | 1,459 | 1,497 | 1,459 | 1,477 | +18 | +1.2% | 540,300 |
| 2023/06/30 | 1,447 | 1,459 | 1,435 | 1,459 | +24 | +1.7% | 696,700 |
| 2023/06/29 | 1,384 | 1,435 | 1,381 | 1,435 | +47 | +3.4% | 888,100 |
| 2023/06/28 | 1,406 | 1,414 | 1,380 | 1,388 | +7 | +0.5% | 790,600 |
| 2023/06/27 | 1,382 | 1,388 | 1,362 | 1,381 | -24 | -1.7% | 552,600 |
| 2023/06/26 | 1,393 | 1,434 | 1,392 | 1,405 | -5 | -0.4% | 483,600 |
| 2023/06/23 | 1,437 | 1,469 | 1,400 | 1,410 | -14 | -1% | 702,400 |
| 2023/06/22 | 1,402 | 1,457 | 1,401 | 1,424 | +15 | +1.1% | 943,200 |
| 2023/06/21 | 1,357 | 1,409 | 1,354 | 1,409 | +52 | +3.8% | 1,018,200 |
| 2023/06/20 | 1,358 | 1,364 | 1,342 | 1,357 | +14 | +1% | 388,400 |
| 2023/06/19 | 1,332 | 1,362 | 1,326 | 1,343 | +17 | +1.3% | 522,000 |
| 2023/06/16 | 1,317 | 1,331 | 1,314 | 1,326 | +6 | +0.5% | 469,500 |
| 2023/06/15 | 1,324 | 1,330 | 1,314 | 1,320 | -4 | -0.3% | 429,000 |
| 2023/06/14 | 1,332 | 1,337 | 1,317 | 1,324 | +6 | +0.5% | 505,300 |
| 2023/06/13 | 1,333 | 1,347 | 1,316 | 1,318 | -6 | -0.5% | 705,500 |
| 2023/06/12 | 1,301 | 1,338 | 1,294 | 1,324 | +26 | +2% | 801,300 |
| 2023/06/09 | 1,292 | 1,301 | 1,280 | 1,298 | +26 | +2% | 484,900 |
| 2023/06/08 | 1,331 | 1,331 | 1,271 | 1,272 | -43 | -3.3% | 1,322,900 |
| 2023/06/07 | 1,342 | 1,346 | 1,309 | 1,315 | -23 | -1.7% | 2,819,600 |
| 2023/06/06 | 1,338 | 1,358 | 1,320 | 1,338 | -10 | -0.7% | 976,100 |
| 2023/06/05 | 1,340 | 1,358 | 1,321 | 1,348 | +16 | +1.2% | 908,200 |
| 2023/06/02 | 1,319 | 1,343 | 1,318 | 1,332 | +19 | +1.4% | 1,094,400 |
| 2023/06/01 | 1,329 | 1,333 | 1,295 | 1,313 | -21 | -1.6% | 2,565,300 |
| 2023/05/31 | 1,310 | 1,342 | 1,286 | 1,334 | +1 | +0.1% | 1,776,000 |
| 2023/05/30 | 1,292 | 1,335 | 1,282 | 1,333 | +53 | +4.1% | 903,200 |
| 2023/05/29 | 1,327 | 1,340 | 1,280 | 1,280 | -31 | -2.4% | 915,800 |
| 2023/05/26 | 1,295 | 1,327 | 1,288 | 1,311 | +14 | +1.1% | 993,500 |
| 2023/05/25 | 1,313 | 1,340 | 1,296 | 1,297 | -28 | -2.1% | 1,278,100 |
| 2023/05/24 | 1,345 | 1,369 | 1,311 | 1,325 | -48 | -3.5% | 1,338,300 |
| 2023/05/23 | 1,419 | 1,431 | 1,371 | 1,373 | -266 | -16.2% | 3,454,500 |
| 2023/05/22 | 1,662 | 1,675 | 1,636 | 1,639 | -32 | -1.9% | 111,600 |
| 2023/05/19 | 1,683 | 1,703 | 1,658 | 1,671 | +14 | +0.8% | 181,300 |
| 2023/05/18 | 1,645 | 1,669 | 1,620 | 1,657 | +27 | +1.7% | 296,800 |
| 2023/05/17 | 1,617 | 1,658 | 1,600 | 1,630 | +10 | +0.6% | 336,800 |
| 2023/05/16 | 1,630 | 1,635 | 1,598 | 1,620 | -23 | -1.4% | 218,000 |
| 2023/05/15 | 1,679 | 1,681 | 1,632 | 1,643 | -27 | -1.6% | 132,100 |
201～
250
件表示中 / 3458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 | 116,100円 | +7.4% | +24.7% | 4.57% | 6.65倍 | 0.69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 |
| Ｉ・ＰＥＸ | 210,500円 | +6.8% | - | 1.90% | 15.25倍 | 0.67倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
| Ａｂａｌａｎｃｅ | 215,200円 | -14.1% | +46.7% | 0.37% | 4.78倍 | 2.41倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| リオン | 303,000円 | +4.6% | +3.9% | 1.82% | 13.82倍 | 1.28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 |
| ＴＯＡ | 109,200円 | +6.5% | +5.1% | 3.66% | 13.68倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
