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 |
|---|---|---|---|---|---|---|---|
| 2025/12/09 | 1,188 | 1,196 | 1,173 | 1,175 | -19 | -1.6% | 237,700 |
| 2025/12/08 | 1,205 | 1,205 | 1,179 | 1,194 | +19 | +1.6% | 262,800 |
| 2025/12/05 | 1,178 | 1,183 | 1,172 | 1,175 | -9 | -0.8% | 125,800 |
| 2025/12/04 | 1,175 | 1,188 | 1,170 | 1,184 | +12 | +1% | 138,300 |
| 2025/12/03 | 1,170 | 1,172 | 1,162 | 1,172 | +9 | +0.8% | 108,400 |
| 2025/12/02 | 1,171 | 1,176 | 1,158 | 1,163 | -8 | -0.7% | 199,500 |
| 2025/12/01 | 1,205 | 1,206 | 1,170 | 1,171 | -35 | -2.9% | 225,900 |
| 2025/11/28 | 1,185 | 1,207 | 1,183 | 1,206 | +23 | +1.9% | 215,400 |
| 2025/11/27 | 1,178 | 1,183 | 1,170 | 1,183 | +11 | +0.9% | 97,600 |
| 2025/11/26 | 1,170 | 1,175 | 1,161 | 1,172 | +3 | +0.3% | 143,200 |
| 2025/11/25 | 1,190 | 1,190 | 1,163 | 1,169 | -14 | -1.2% | 151,800 |
| 2025/11/21 | 1,162 | 1,187 | 1,160 | 1,183 | +1 | +0.1% | 243,000 |
| 2025/11/20 | 1,158 | 1,196 | 1,156 | 1,182 | +55 | +4.9% | 399,100 |
| 2025/11/19 | 1,154 | 1,157 | 1,127 | 1,127 | -27 | -2.3% | 223,600 |
| 2025/11/18 | 1,159 | 1,170 | 1,153 | 1,154 | -10 | -0.9% | 228,100 |
| 2025/11/17 | 1,176 | 1,184 | 1,161 | 1,164 | -12 | -1% | 170,000 |
| 2025/11/14 | 1,178 | 1,195 | 1,172 | 1,176 | -20 | -1.7% | 243,400 |
| 2025/11/13 | 1,198 | 1,198 | 1,179 | 1,196 | +2 | +0.2% | 233,300 |
| 2025/11/12 | 1,126 | 1,194 | 1,126 | 1,194 | +67 | +5.9% | 550,000 |
| 2025/11/11 | 1,131 | 1,131 | 1,114 | 1,127 | +4 | +0.4% | 127,600 |
| 2025/11/10 | 1,124 | 1,130 | 1,114 | 1,123 | +3 | +0.3% | 155,800 |
| 2025/11/07 | 1,130 | 1,141 | 1,113 | 1,120 | -11 | -1% | 263,700 |
| 2025/11/06 | 1,139 | 1,145 | 1,130 | 1,131 | +8 | +0.7% | 223,400 |
| 2025/11/05 | 1,132 | 1,137 | 1,092 | 1,123 | -9 | -0.8% | 343,000 |
| 2025/11/04 | 1,125 | 1,166 | 1,113 | 1,132 | +10 | +0.9% | 429,100 |
| 2025/10/31 | 1,119 | 1,126 | 1,109 | 1,122 | -4 | -0.4% | 211,000 |
| 2025/10/30 | 1,125 | 1,137 | 1,118 | 1,126 | +14 | +1.3% | 197,700 |
| 2025/10/29 | 1,140 | 1,141 | 1,112 | 1,112 | -16 | -1.4% | 198,900 |
| 2025/10/28 | 1,150 | 1,165 | 1,128 | 1,128 | -20 | -1.7% | 362,800 |
| 2025/10/27 | 1,146 | 1,159 | 1,143 | 1,148 | +16 | +1.4% | 266,800 |
| 2025/10/24 | 1,123 | 1,142 | 1,119 | 1,132 | +14 | +1.3% | 272,600 |
| 2025/10/23 | 1,114 | 1,121 | 1,102 | 1,118 | +6 | +0.5% | 167,000 |
| 2025/10/22 | 1,103 | 1,120 | 1,093 | 1,112 | +10 | +0.9% | 380,400 |
| 2025/10/21 | 1,105 | 1,111 | 1,100 | 1,102 | -4 | -0.4% | 265,500 |
| 2025/10/20 | 1,095 | 1,108 | 1,085 | 1,106 | +29 | +2.7% | 193,400 |
| 2025/10/17 | 1,090 | 1,090 | 1,071 | 1,077 | -20 | -1.8% | 125,600 |
| 2025/10/16 | 1,090 | 1,100 | 1,088 | 1,097 | +16 | +1.5% | 173,500 |
| 2025/10/15 | 1,063 | 1,085 | 1,060 | 1,081 | +29 | +2.8% | 187,300 |
| 2025/10/14 | 1,076 | 1,087 | 1,050 | 1,052 | -31 | -2.9% | 295,900 |
| 2025/10/10 | 1,111 | 1,111 | 1,077 | 1,083 | -41 | -3.6% | 341,500 |
| 2025/10/09 | 1,105 | 1,124 | 1,102 | 1,124 | +22 | +2% | 278,100 |
| 2025/10/08 | 1,107 | 1,109 | 1,094 | 1,102 | -2 | -0.2% | 181,500 |
| 2025/10/07 | 1,089 | 1,113 | 1,087 | 1,104 | +15 | +1.4% | 339,200 |
| 2025/10/06 | 1,098 | 1,104 | 1,083 | 1,089 | +26 | +2.4% | 315,600 |
| 2025/10/03 | 1,041 | 1,063 | 1,041 | 1,063 | +17 | +1.6% | 183,900 |
| 2025/10/02 | 1,042 | 1,062 | 1,041 | 1,046 | +6 | +0.6% | 227,900 |
| 2025/10/01 | 1,082 | 1,082 | 1,039 | 1,040 | -46 | -4.2% | 326,900 |
| 2025/09/30 | 1,102 | 1,109 | 1,083 | 1,086 | -16 | -1.5% | 201,000 |
| 2025/09/29 | 1,086 | 1,113 | 1,079 | 1,102 | +8 | +0.7% | 437,500 |
| 2025/09/26 | 1,091 | 1,099 | 1,087 | 1,094 | +2 | +0.2% | 293,900 |
1～
50
件表示中 / 3840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 | 117,500円 | 0.0% | +215.1% | 4.51% | 12.14倍 | 0.68倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| 日本トリム | 486,000円 | +11.3% | +4.7% | 2.67% | 15.77倍 | 1.56倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| かわでん | 941,000円 | +10.7% | +50.2% | 3.08% | 11.59倍 | 1.60倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 京三製 | 59,600円 | +0.7% | -24.8% | 3.86% | 10.51倍 | 0.73倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| エスケーエレク | 317,000円 | +4.5% | +19.6% | 4.79% | 10.29倍 | 0.95倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
市場注目の銘柄
チャート関連のコラム
