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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,213 | 1,230 | 1,202 | 1,221 | +5 | +0.4% | 320,300 |
| 2024/04/25 | 1,216 | 1,232 | 1,208 | 1,216 | -5 | -0.4% | 334,000 |
| 2024/04/24 | 1,200 | 1,237 | 1,195 | 1,221 | +36 | +3% | 694,900 |
| 2024/04/23 | 1,186 | 1,194 | 1,180 | 1,185 | +2 | +0.2% | 393,900 |
| 2024/04/22 | 1,185 | 1,194 | 1,170 | 1,183 | +9 | +0.8% | 424,800 |
| 2024/04/19 | 1,188 | 1,189 | 1,158 | 1,174 | -12 | -1% | 558,200 |
| 2024/04/18 | 1,168 | 1,194 | 1,163 | 1,186 | +16 | +1.4% | 379,300 |
| 2024/04/17 | 1,189 | 1,195 | 1,170 | 1,170 | -10 | -0.8% | 483,200 |
| 2024/04/16 | 1,216 | 1,217 | 1,180 | 1,180 | -50 | -4.1% | 1,045,400 |
| 2024/04/15 | 1,209 | 1,235 | 1,206 | 1,230 | +14 | +1.2% | 360,200 |
| 2024/04/12 | 1,232 | 1,232 | 1,215 | 1,216 | -13 | -1.1% | 409,800 |
| 2024/04/11 | 1,210 | 1,234 | 1,201 | 1,229 | +2 | +0.2% | 413,400 |
| 2024/04/10 | 1,226 | 1,235 | 1,222 | 1,227 | +5 | +0.4% | 259,200 |
| 2024/04/09 | 1,214 | 1,227 | 1,203 | 1,222 | +11 | +0.9% | 322,700 |
| 2024/04/08 | 1,197 | 1,211 | 1,191 | 1,211 | +14 | +1.2% | 434,600 |
| 2024/04/05 | 1,195 | 1,204 | 1,187 | 1,197 | -13 | -1.1% | 399,700 |
| 2024/04/04 | 1,213 | 1,220 | 1,202 | 1,210 | +9 | +0.7% | 270,100 |
| 2024/04/03 | 1,201 | 1,218 | 1,186 | 1,201 | -6 | -0.5% | 511,200 |
| 2024/04/02 | 1,236 | 1,236 | 1,206 | 1,207 | -24 | -1.9% | 429,000 |
| 2024/04/01 | 1,250 | 1,258 | 1,229 | 1,231 | +4 | +0.3% | 546,900 |
| 2024/03/29 | 1,219 | 1,232 | 1,207 | 1,227 | +16 | +1.3% | 340,700 |
| 2024/03/28 | 1,213 | 1,228 | 1,203 | 1,211 | +6 | +0.5% | 369,500 |
| 2024/03/27 | 1,202 | 1,214 | 1,197 | 1,205 | +2 | +0.2% | 459,500 |
| 2024/03/26 | 1,209 | 1,211 | 1,197 | 1,203 | -22 | -1.8% | 424,000 |
| 2024/03/25 | 1,231 | 1,236 | 1,222 | 1,225 | -6 | -0.5% | 294,500 |
| 2024/03/22 | 1,238 | 1,248 | 1,217 | 1,231 | -7 | -0.6% | 470,900 |
| 2024/03/21 | 1,234 | 1,253 | 1,229 | 1,238 | +25 | +2.1% | 534,500 |
| 2024/03/19 | 1,199 | 1,219 | 1,196 | 1,213 | +9 | +0.7% | 458,000 |
| 2024/03/18 | 1,179 | 1,210 | 1,172 | 1,204 | +46 | +4% | 613,000 |
| 2024/03/15 | 1,151 | 1,165 | 1,147 | 1,158 | +6 | +0.5% | 230,600 |
| 2024/03/14 | 1,155 | 1,155 | 1,143 | 1,152 | +7 | +0.6% | 232,600 |
| 2024/03/13 | 1,162 | 1,169 | 1,140 | 1,145 | -9 | -0.8% | 308,400 |
| 2024/03/12 | 1,139 | 1,157 | 1,127 | 1,154 | +8 | +0.7% | 345,300 |
| 2024/03/11 | 1,157 | 1,165 | 1,141 | 1,146 | -31 | -2.6% | 440,100 |
| 2024/03/08 | 1,143 | 1,190 | 1,141 | 1,177 | +28 | +2.4% | 510,300 |
| 2024/03/07 | 1,185 | 1,191 | 1,149 | 1,149 | -41 | -3.4% | 639,300 |
| 2024/03/06 | 1,167 | 1,193 | 1,157 | 1,190 | +23 | +2% | 453,000 |
| 2024/03/05 | 1,163 | 1,177 | 1,143 | 1,167 | +4 | +0.3% | 515,900 |
| 2024/03/04 | 1,195 | 1,195 | 1,163 | 1,163 | -32 | -2.7% | 544,900 |
| 2024/03/01 | 1,223 | 1,232 | 1,191 | 1,195 | -19 | -1.6% | 542,300 |
| 2024/02/29 | 1,213 | 1,219 | 1,191 | 1,214 | -2 | -0.2% | 574,600 |
| 2024/02/28 | 1,199 | 1,235 | 1,194 | 1,216 | +19 | +1.6% | 699,100 |
| 2024/02/27 | 1,197 | 1,201 | 1,185 | 1,197 | ±0 | ±0% | 312,300 |
| 2024/02/26 | 1,193 | 1,201 | 1,182 | 1,197 | +1 | +0.1% | 376,600 |
| 2024/02/22 | 1,205 | 1,206 | 1,181 | 1,196 | +6 | +0.5% | 378,200 |
| 2024/02/21 | 1,189 | 1,199 | 1,180 | 1,190 | -13 | -1.1% | 338,100 |
| 2024/02/20 | 1,198 | 1,212 | 1,191 | 1,203 | +9 | +0.8% | 518,800 |
| 2024/02/19 | 1,160 | 1,194 | 1,150 | 1,194 | +26 | +2.2% | 510,700 |
| 2024/02/16 | 1,132 | 1,188 | 1,120 | 1,168 | +62 | +5.6% | 1,309,800 |
| 2024/02/15 | 1,130 | 1,134 | 1,106 | 1,106 | -14 | -1.3% | 806,600 |
1～
50
件表示中 / 3445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 | 122,100円 | +7.4% | +24.7% | 4.34% | 6.99倍 | 0.72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 |
| アイコム | 313,000円 | +5.9% | +15.6% | 2.62% | 15.44倍 | 0.71倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| 日本ＣＭＫ | 59,000円 | +3.8% | +41.1% | 1.86% | 19.10倍 | 0.70倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| ヨコオ | 164,000円 | -2.5% | -57.7% | 2.68% | 27.31倍 | 0.77倍 |
|
自動車用アンテナ国内大手。半導体・スマホ用の回路検査機器が収益源。医療用カテーテル育成 |
| アバール | 527,000円 | -9.7% | +8.6% | 6.02% | 5.84倍 | 1.57倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
市場注目の銘柄
チャート関連のコラム
