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 |
---|---|---|---|---|---|---|---|
2010/06/16 | 1,092 | 1,115 | 1,078 | 1,109 | +38 | +3.5% | 86,600 |
2010/06/15 | 1,079 | 1,083 | 1,064 | 1,071 | -7 | -0.6% | 45,600 |
2010/06/14 | 1,056 | 1,084 | 1,050 | 1,078 | +44 | +4.3% | 51,000 |
2010/06/11 | 1,030 | 1,049 | 1,029 | 1,034 | +24 | +2.4% | 103,200 |
2010/06/10 | 1,034 | 1,043 | 1,002 | 1,010 | -34 | -3.3% | 163,300 |
2010/06/09 | 1,029 | 1,087 | 1,026 | 1,044 | +15 | +1.5% | 94,700 |
2010/06/08 | 1,010 | 1,068 | 1,000 | 1,029 | -9 | -0.9% | 52,400 |
2010/06/07 | 1,051 | 1,070 | 1,037 | 1,038 | -43 | -4% | 56,800 |
2010/06/04 | 1,098 | 1,111 | 1,074 | 1,081 | -27 | -2.4% | 92,700 |
2010/06/03 | 1,116 | 1,116 | 1,081 | 1,108 | +40 | +3.7% | 39,100 |
2010/06/02 | 1,057 | 1,086 | 1,057 | 1,068 | -47 | -4.2% | 116,300 |
2010/06/01 | 1,115 | 1,140 | 1,099 | 1,115 | +5 | +0.5% | 86,100 |
2010/05/31 | 1,106 | 1,116 | 1,080 | 1,110 | +6 | +0.5% | 63,200 |
2010/05/28 | 1,097 | 1,120 | 1,091 | 1,104 | +37 | +3.5% | 127,800 |
2010/05/27 | 982 | 1,091 | 971 | 1,067 | +76 | +7.7% | 222,600 |
2010/05/26 | 1,005 | 1,027 | 965 | 991 | -44 | -4.3% | 237,500 |
2010/05/25 | 1,089 | 1,089 | 1,026 | 1,035 | -51 | -4.7% | 116,800 |
2010/05/24 | 1,077 | 1,105 | 1,077 | 1,086 | -10 | -0.9% | 86,300 |
2010/05/21 | 1,084 | 1,139 | 1,080 | 1,096 | -48 | -4.2% | 201,200 |
2010/05/20 | 1,191 | 1,215 | 1,126 | 1,144 | -31 | -2.6% | 104,200 |
2010/05/19 | 1,155 | 1,185 | 1,101 | 1,175 | -15 | -1.3% | 232,500 |
2010/05/18 | 1,211 | 1,238 | 1,174 | 1,190 | -51 | -4.1% | 160,300 |
2010/05/17 | 1,280 | 1,280 | 1,230 | 1,241 | -59 | -4.5% | 159,400 |
2010/05/14 | 1,286 | 1,315 | 1,286 | 1,300 | -4 | -0.3% | 85,100 |
2010/05/13 | 1,317 | 1,318 | 1,288 | 1,304 | +23 | +1.8% | 58,900 |
2010/05/12 | 1,277 | 1,302 | 1,252 | 1,281 | -8 | -0.6% | 146,100 |
2010/05/11 | 1,295 | 1,324 | 1,276 | 1,289 | +3 | +0.2% | 231,400 |
2010/05/10 | 1,320 | 1,321 | 1,240 | 1,286 | -40 | -3% | 199,200 |
2010/05/07 | 1,285 | 1,340 | 1,261 | 1,326 | +1 | +0.1% | 295,800 |
2010/05/06 | 1,263 | 1,333 | 1,229 | 1,325 | +44 | +3.4% | 290,200 |
2010/04/30 | 1,268 | 1,294 | 1,266 | 1,281 | +15 | +1.2% | 226,200 |
2010/04/28 | 1,160 | 1,285 | 1,159 | 1,266 | +86 | +7.3% | 404,300 |
2010/04/27 | 1,160 | 1,180 | 1,152 | 1,180 | +93 | +8.6% | 324,400 |
2010/04/26 | 1,052 | 1,087 | 1,052 | 1,087 | +45 | +4.3% | 108,600 |
2010/04/23 | 1,038 | 1,060 | 1,038 | 1,042 | -8 | -0.8% | 69,600 |
2010/04/22 | 1,066 | 1,066 | 1,030 | 1,050 | -30 | -2.8% | 99,600 |
2010/04/21 | 1,055 | 1,086 | 1,038 | 1,080 | +54 | +5.3% | 73,600 |
2010/04/20 | 1,025 | 1,049 | 1,025 | 1,026 | -9 | -0.9% | 69,500 |
2010/04/19 | 1,050 | 1,050 | 1,024 | 1,035 | -31 | -2.9% | 102,500 |
2010/04/16 | 1,083 | 1,083 | 1,063 | 1,066 | -15 | -1.4% | 56,000 |
2010/04/15 | 1,090 | 1,090 | 1,076 | 1,081 | +10 | +0.9% | 61,300 |
2010/04/14 | 1,074 | 1,081 | 1,059 | 1,071 | +4 | +0.4% | 67,000 |
2010/04/13 | 1,077 | 1,079 | 1,054 | 1,067 | -11 | -1% | 58,800 |
2010/04/12 | 1,089 | 1,097 | 1,077 | 1,078 | +3 | +0.3% | 83,900 |
2010/04/09 | 1,058 | 1,078 | 1,053 | 1,075 | +27 | +2.6% | 151,900 |
2010/04/08 | 1,032 | 1,064 | 1,031 | 1,048 | +2 | +0.2% | 137,300 |
2010/04/07 | 1,061 | 1,069 | 1,034 | 1,046 | -13 | -1.2% | 134,000 |
2010/04/06 | 1,090 | 1,128 | 1,053 | 1,059 | +5 | +0.5% | 290,000 |
2010/04/05 | 1,042 | 1,060 | 1,027 | 1,054 | +4 | +0.4% | 126,200 |
2010/04/02 | 1,050 | 1,058 | 1,041 | 1,050 | +1 | +0.1% | 59,500 |
3401~
3450
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