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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/08/19 | 1,042 | 1,044 | 1,033 | 1,037 | -5 | -0.5% | 192,000 |
| 2025/08/18 | 1,037 | 1,042 | 1,034 | 1,042 | +5 | +0.5% | 212,800 |
| 2025/08/15 | 1,026 | 1,037 | 1,024 | 1,037 | +12 | +1.2% | 173,400 |
| 2025/08/14 | 1,031 | 1,032 | 1,021 | 1,025 | -10 | -1% | 138,400 |
| 2025/08/13 | 1,028 | 1,040 | 1,025 | 1,035 | +9 | +0.9% | 210,300 |
| 2025/08/12 | 1,027 | 1,038 | 1,023 | 1,026 | ±0 | ±0% | 182,100 |
| 2025/08/08 | 1,015 | 1,027 | 1,015 | 1,026 | +5 | +0.5% | 167,900 |
| 2025/08/07 | 1,026 | 1,033 | 1,019 | 1,021 | -6 | -0.6% | 209,400 |
| 2025/08/06 | 1,038 | 1,038 | 1,023 | 1,027 | -8 | -0.8% | 303,800 |
| 2025/08/05 | 1,023 | 1,044 | 1,015 | 1,035 | +13 | +1.3% | 283,300 |
| 2025/08/04 | 1,025 | 1,036 | 1,018 | 1,022 | -16 | -1.5% | 312,000 |
| 2025/08/01 | 1,050 | 1,053 | 1,024 | 1,038 | +5 | +0.5% | 721,900 |
| 2025/07/31 | 1,002 | 1,033 | 1,002 | 1,033 | +37 | +3.7% | 384,100 |
| 2025/07/30 | 1,000 | 1,014 | 996 | 996 | -9 | -0.9% | 846,300 |
| 2025/07/29 | 1,004 | 1,010 | 997 | 1,005 | +2 | +0.2% | 397,700 |
| 2025/07/28 | 995 | 1,005 | 995 | 1,003 | +8 | +0.8% | 259,000 |
| 2025/07/25 | 995 | 1,000 | 991 | 995 | -5 | -0.5% | 141,900 |
| 2025/07/24 | 988 | 1,004 | 988 | 1,000 | +20 | +2% | 392,200 |
| 2025/07/23 | 961 | 983 | 961 | 980 | +22 | +2.3% | 281,400 |
| 2025/07/22 | 965 | 971 | 952 | 958 | -5 | -0.5% | 183,500 |
| 2025/07/18 | 967 | 974 | 961 | 963 | -2 | -0.2% | 135,600 |
| 2025/07/17 | 967 | 968 | 959 | 965 | -5 | -0.5% | 130,600 |
| 2025/07/16 | 989 | 994 | 969 | 970 | -13 | -1.3% | 247,500 |
| 2025/07/15 | 961 | 984 | 954 | 983 | +19 | +2% | 314,800 |
| 2025/07/14 | 962 | 969 | 961 | 964 | -6 | -0.6% | 150,800 |
| 2025/07/11 | 952 | 970 | 949 | 970 | +22 | +2.3% | 289,900 |
| 2025/07/10 | 955 | 955 | 943 | 948 | ±0 | ±0% | 189,700 |
| 2025/07/09 | 941 | 955 | 941 | 948 | +17 | +1.8% | 307,300 |
| 2025/07/08 | 925 | 933 | 925 | 931 | +6 | +0.6% | 180,000 |
| 2025/07/07 | 937 | 938 | 925 | 925 | -17 | -1.8% | 182,100 |
| 2025/07/04 | 963 | 968 | 942 | 942 | -14 | -1.5% | 174,500 |
| 2025/07/03 | 954 | 961 | 952 | 956 | +8 | +0.8% | 169,000 |
1～
50
件表示中 / 3783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 | 105,300円 | 0.0% | +215.1% | 5.03% | 10.88倍 | 0.61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 |
| 千代インテ | 327,000円 | -3.0% | -22.7% | 3.67% | 12.01倍 | 0.82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 |
| ヨコオ | 147,400円 | +1.4% | -45.2% | 3.26% | 21.47倍 | 0.66倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| エスケーエレク | 302,000円 | +13.9% | +24.3% | 4.24% | 11.61倍 | 0.96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 |
| 京三製 | 54,000円 | +0.7% | -24.8% | 4.26% | 9.54倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
