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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 963 | 968 | 942 | 942 | -14 | -1.5% | 174,500 |
| 2025/07/03 | 954 | 961 | 952 | 956 | +8 | +0.8% | 169,000 |
| 2025/07/02 | 947 | 955 | 940 | 948 | -3 | -0.3% | 164,600 |
| 2025/07/01 | 962 | 965 | 949 | 951 | -17 | -1.8% | 323,500 |
| 2025/06/30 | 976 | 979 | 966 | 968 | +3 | +0.3% | 265,700 |
| 2025/06/27 | 974 | 987 | 959 | 965 | -30 | -3% | 828,900 |
| 2025/06/26 | 978 | 998 | 978 | 995 | +11 | +1.1% | 464,200 |
| 2025/06/25 | 986 | 986 | 977 | 984 | +4 | +0.4% | 129,900 |
| 2025/06/24 | 986 | 987 | 976 | 980 | +4 | +0.4% | 130,600 |
| 2025/06/23 | 980 | 981 | 967 | 976 | -9 | -0.9% | 134,200 |
| 2025/06/20 | 984 | 990 | 983 | 985 | -2 | -0.2% | 111,600 |
| 2025/06/19 | 993 | 993 | 983 | 987 | -6 | -0.6% | 138,600 |
| 2025/06/18 | 986 | 995 | 986 | 993 | +5 | +0.5% | 94,600 |
| 2025/06/17 | 979 | 988 | 978 | 988 | +15 | +1.5% | 95,000 |
| 2025/06/16 | 975 | 979 | 972 | 973 | +1 | +0.1% | 96,000 |
| 2025/06/13 | 985 | 985 | 968 | 972 | -16 | -1.6% | 227,400 |
| 2025/06/12 | 994 | 995 | 983 | 988 | -6 | -0.6% | 138,200 |
| 2025/06/11 | 987 | 995 | 985 | 994 | +13 | +1.3% | 102,500 |
| 2025/06/10 | 989 | 996 | 981 | 981 | ±0 | ±0% | 131,500 |
| 2025/06/09 | 990 | 991 | 981 | 981 | -5 | -0.5% | 122,200 |
| 2025/06/06 | 991 | 997 | 986 | 986 | -5 | -0.5% | 97,300 |
| 2025/06/05 | 990 | 997 | 987 | 991 | -3 | -0.3% | 94,300 |
| 2025/06/04 | 992 | 995 | 986 | 994 | +1 | +0.1% | 209,100 |
| 2025/06/03 | 996 | 997 | 990 | 993 | -6 | -0.6% | 160,900 |
| 2025/06/02 | 1,002 | 1,007 | 998 | 999 | -13 | -1.3% | 147,100 |
| 2025/05/30 | 994 | 1,019 | 993 | 1,012 | +11 | +1.1% | 256,500 |
| 2025/05/29 | 1,000 | 1,006 | 993 | 1,001 | +3 | +0.3% | 222,300 |
| 2025/05/28 | 981 | 999 | 981 | 998 | +26 | +2.7% | 195,800 |
| 2025/05/27 | 961 | 974 | 961 | 972 | +16 | +1.7% | 104,600 |
| 2025/05/26 | 954 | 962 | 950 | 956 | +1 | +0.1% | 117,500 |
| 2025/05/23 | 951 | 958 | 949 | 955 | +6 | +0.6% | 101,000 |
| 2025/05/22 | 940 | 951 | 935 | 949 | +2 | +0.2% | 158,800 |
| 2025/05/21 | 955 | 959 | 946 | 947 | -9 | -0.9% | 235,600 |
| 2025/05/20 | 969 | 973 | 956 | 956 | -22 | -2.2% | 216,900 |
| 2025/05/19 | 968 | 978 | 961 | 978 | +4 | +0.4% | 155,100 |
| 2025/05/16 | 967 | 976 | 966 | 974 | +8 | +0.8% | 141,900 |
| 2025/05/15 | 979 | 982 | 966 | 966 | -28 | -2.8% | 270,500 |
| 2025/05/14 | 998 | 998 | 983 | 994 | -7 | -0.7% | 230,100 |
| 2025/05/13 | 1,000 | 1,012 | 997 | 1,001 | +8 | +0.8% | 214,700 |
| 2025/05/12 | 977 | 993 | 977 | 993 | +22 | +2.3% | 110,800 |
| 2025/05/09 | 974 | 978 | 966 | 971 | +9 | +0.9% | 133,100 |
| 2025/05/08 | 972 | 974 | 960 | 962 | -10 | -1% | 186,300 |
| 2025/05/07 | 979 | 984 | 972 | 972 | -14 | -1.4% | 262,100 |
| 2025/05/02 | 980 | 1,003 | 977 | 986 | +31 | +3.2% | 596,500 |
| 2025/05/01 | 950 | 966 | 943 | 955 | +12 | +1.3% | 370,300 |
| 2025/04/30 | 935 | 945 | 925 | 943 | +14 | +1.5% | 218,700 |
| 2025/04/28 | 924 | 931 | 922 | 929 | +12 | +1.3% | 199,400 |
| 2025/04/25 | 902 | 918 | 897 | 917 | +30 | +3.4% | 167,800 |
| 2025/04/24 | 885 | 903 | 885 | 887 | +10 | +1.1% | 184,200 |
| 2025/04/23 | 878 | 878 | 870 | 877 | +12 | +1.4% | 123,100 |
1～
50
件表示中 / 3735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 | 94,200円 | 0.0% | +215.1% | 5.63% | 9.73倍 | 0.53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 |
| リオン | 254,700円 | +3.7% | +7.2% | 2.75% | 9.96倍 | 1.00倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| ＫＯＡ | 83,300円 | +2.2% | -35.6% | 3.60% | 99.76倍 | 0.40倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 京三製 | 49,500円 | +0.7% | -24.8% | 4.65% | 8.81倍 | 0.60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 | 269,100円 | +12.7% | +24.3% | 4.76% | 10.35倍 | 0.86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
