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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 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 |
| 2025/09/25 | 1,079 | 1,092 | 1,077 | 1,092 | +18 | +1.7% | 331,400 |
| 2025/09/24 | 1,078 | 1,078 | 1,068 | 1,074 | -1 | -0.1% | 248,000 |
| 2025/09/22 | 1,066 | 1,081 | 1,066 | 1,075 | +8 | +0.7% | 263,800 |
| 2025/09/19 | 1,076 | 1,080 | 1,053 | 1,067 | ±0 | ±0% | 430,000 |
| 2025/09/18 | 1,056 | 1,067 | 1,050 | 1,067 | +7 | +0.7% | 254,600 |
| 2025/09/17 | 1,062 | 1,063 | 1,056 | 1,060 | -6 | -0.6% | 175,300 |
| 2025/09/16 | 1,055 | 1,066 | 1,055 | 1,066 | +13 | +1.2% | 253,100 |
| 2025/09/12 | 1,048 | 1,054 | 1,048 | 1,053 | +3 | +0.3% | 139,900 |
| 2025/09/11 | 1,048 | 1,052 | 1,042 | 1,050 | +2 | +0.2% | 120,800 |
| 2025/09/10 | 1,036 | 1,048 | 1,036 | 1,048 | +6 | +0.6% | 219,800 |
| 2025/09/09 | 1,066 | 1,067 | 1,042 | 1,042 | -24 | -2.3% | 232,500 |
| 2025/09/08 | 1,068 | 1,072 | 1,056 | 1,066 | +3 | +0.3% | 207,900 |
| 2025/09/05 | 1,053 | 1,064 | 1,052 | 1,063 | +16 | +1.5% | 330,400 |
| 2025/09/04 | 1,043 | 1,049 | 1,041 | 1,047 | +5 | +0.5% | 117,700 |
| 2025/09/03 | 1,037 | 1,045 | 1,037 | 1,042 | +6 | +0.6% | 126,100 |
| 2025/09/02 | 1,037 | 1,048 | 1,034 | 1,036 | +6 | +0.6% | 142,400 |
| 2025/09/01 | 1,052 | 1,052 | 1,028 | 1,030 | -24 | -2.3% | 253,200 |
| 2025/08/29 | 1,054 | 1,063 | 1,052 | 1,054 | -2 | -0.2% | 155,800 |
| 2025/08/28 | 1,048 | 1,059 | 1,042 | 1,056 | ±0 | ±0% | 186,900 |
| 2025/08/27 | 1,055 | 1,061 | 1,049 | 1,056 | -3 | -0.3% | 148,100 |
| 2025/08/26 | 1,056 | 1,060 | 1,050 | 1,059 | +3 | +0.3% | 183,900 |
| 2025/08/25 | 1,055 | 1,064 | 1,049 | 1,056 | +11 | +1.1% | 264,200 |
| 2025/08/22 | 1,029 | 1,049 | 1,028 | 1,045 | +18 | +1.8% | 287,200 |
| 2025/08/21 | 1,026 | 1,030 | 1,023 | 1,027 | +2 | +0.2% | 103,800 |
| 2025/08/20 | 1,039 | 1,040 | 1,025 | 1,025 | -12 | -1.2% | 196,400 |
1～
50
件表示中 / 3815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 | 112,200円 | 0.0% | +215.1% | 4.72% | 11.59倍 | 0.65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 | 481,500円 | +11.3% | +4.7% | 2.70% | 15.73倍 | 1.51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 | 902,000円 | +10.7% | +50.2% | 3.22% | 11.11倍 | 1.63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 |
| 新電元 | 351,000円 | +3.9% | - | 1.85% | 11.69倍 | 0.55倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| 千代インテ | 309,500円 | -3.0% | -22.7% | 3.88% | 10.86倍 | 0.74倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
市場注目の銘柄
チャート関連のコラム
