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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,622 | 1,679 | 1,600 | 1,670 | +47 | +2.9% | 246,100 |
2023/05/11 | 1,654 | 1,667 | 1,620 | 1,623 | -44 | -2.6% | 102,800 |
2023/05/10 | 1,675 | 1,678 | 1,648 | 1,667 | -13 | -0.8% | 118,500 |
2023/05/09 | 1,688 | 1,701 | 1,667 | 1,680 | +11 | +0.7% | 153,400 |
2023/05/08 | 1,633 | 1,688 | 1,633 | 1,669 | +29 | +1.8% | 250,600 |
2023/05/02 | 1,591 | 1,644 | 1,565 | 1,640 | +49 | +3.1% | 209,000 |
2023/05/01 | 1,657 | 1,707 | 1,582 | 1,591 | -88 | -5.2% | 422,500 |
2023/04/28 | 1,714 | 1,762 | 1,664 | 1,679 | +45 | +2.8% | 598,300 |
2023/04/27 | 1,672 | 1,703 | 1,634 | 1,634 | -32 | -1.9% | 323,400 |
2023/04/26 | 1,670 | 1,680 | 1,643 | 1,666 | -32 | -1.9% | 211,100 |
2023/04/25 | 1,701 | 1,718 | 1,688 | 1,698 | +9 | +0.5% | 146,000 |
2023/04/24 | 1,652 | 1,701 | 1,650 | 1,689 | +38 | +2.3% | 122,700 |
2023/04/21 | 1,647 | 1,709 | 1,645 | 1,651 | +1 | +0.1% | 218,500 |
2023/04/20 | 1,637 | 1,674 | 1,637 | 1,650 | -2 | -0.1% | 118,800 |
2023/04/19 | 1,656 | 1,663 | 1,648 | 1,652 | -5 | -0.3% | 60,800 |
2023/04/18 | 1,650 | 1,661 | 1,634 | 1,657 | +23 | +1.4% | 62,500 |
2023/04/17 | 1,670 | 1,672 | 1,621 | 1,634 | -35 | -2.1% | 129,000 |
2023/04/14 | 1,665 | 1,686 | 1,654 | 1,669 | +35 | +2.1% | 134,000 |
2023/04/13 | 1,630 | 1,641 | 1,618 | 1,634 | ±0 | ±0% | 69,100 |
2023/04/12 | 1,658 | 1,697 | 1,631 | 1,634 | -11 | -0.7% | 135,500 |
2023/04/11 | 1,620 | 1,646 | 1,601 | 1,645 | +45 | +2.8% | 116,600 |
2023/04/10 | 1,612 | 1,615 | 1,582 | 1,600 | +20 | +1.3% | 114,500 |
2023/04/07 | 1,600 | 1,620 | 1,576 | 1,580 | -8 | -0.5% | 104,800 |
2023/04/06 | 1,582 | 1,592 | 1,533 | 1,588 | -31 | -1.9% | 233,400 |
2023/04/05 | 1,642 | 1,670 | 1,619 | 1,619 | -56 | -3.3% | 216,700 |
2023/04/04 | 1,674 | 1,694 | 1,665 | 1,675 | -5 | -0.3% | 280,600 |
2023/04/03 | 1,672 | 1,730 | 1,672 | 1,680 | +17 | +1% | 328,300 |
2023/03/31 | 1,567 | 1,705 | 1,556 | 1,663 | +108 | +6.9% | 522,800 |
2023/03/30 | 1,543 | 1,568 | 1,533 | 1,555 | +25 | +1.6% | 241,300 |
2023/03/29 | 1,495 | 1,530 | 1,495 | 1,530 | +44 | +3% | 221,200 |
2023/03/28 | 1,522 | 1,523 | 1,462 | 1,486 | -12 | -0.8% | 146,100 |
2023/03/27 | 1,470 | 1,524 | 1,468 | 1,498 | +36 | +2.5% | 171,200 |
2023/03/24 | 1,466 | 1,467 | 1,436 | 1,462 | -12 | -0.8% | 111,800 |
2023/03/23 | 1,469 | 1,480 | 1,453 | 1,474 | -25 | -1.7% | 109,600 |
2023/03/22 | 1,506 | 1,519 | 1,493 | 1,499 | +41 | +2.8% | 128,000 |
2023/03/20 | 1,482 | 1,500 | 1,447 | 1,458 | -36 | -2.4% | 133,500 |
2023/03/17 | 1,497 | 1,510 | 1,455 | 1,494 | +1 | +0.1% | 200,500 |
2023/03/16 | 1,456 | 1,505 | 1,447 | 1,493 | -23 | -1.5% | 201,900 |
2023/03/15 | 1,470 | 1,531 | 1,465 | 1,516 | +78 | +5.4% | 253,900 |
2023/03/14 | 1,480 | 1,485 | 1,432 | 1,438 | -102 | -6.6% | 341,500 |
2023/03/13 | 1,523 | 1,548 | 1,476 | 1,540 | -23 | -1.5% | 353,000 |
2023/03/10 | 1,627 | 1,631 | 1,525 | 1,563 | -104 | -6.2% | 557,600 |
2023/03/09 | 1,648 | 1,693 | 1,629 | 1,667 | +33 | +2% | 304,100 |
2023/03/08 | 1,620 | 1,658 | 1,615 | 1,634 | +9 | +0.6% | 259,600 |
2023/03/07 | 1,653 | 1,662 | 1,609 | 1,625 | -7 | -0.4% | 214,700 |
2023/03/06 | 1,649 | 1,650 | 1,614 | 1,632 | +7 | +0.4% | 180,100 |
2023/03/03 | 1,664 | 1,667 | 1,609 | 1,625 | -35 | -2.1% | 254,000 |
2023/03/02 | 1,717 | 1,720 | 1,647 | 1,660 | -56 | -3.3% | 234,100 |
2023/03/01 | 1,622 | 1,720 | 1,622 | 1,716 | +87 | +5.3% | 317,600 |
2023/02/28 | 1,636 | 1,641 | 1,621 | 1,629 | +3 | +0.2% | 74,800 |
251~
300
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