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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 1,610 | 1,634 | 1,589 | 1,633 | +12 | +0.7% | 428,400 |
| 2023/08/09 | 1,626 | 1,674 | 1,618 | 1,621 | -11 | -0.7% | 406,200 |
| 2023/08/08 | 1,647 | 1,668 | 1,613 | 1,632 | +2 | +0.1% | 445,000 |
| 2023/08/07 | 1,590 | 1,634 | 1,573 | 1,630 | +25 | +1.6% | 447,300 |
| 2023/08/04 | 1,598 | 1,611 | 1,540 | 1,605 | +6 | +0.4% | 964,700 |
| 2023/08/03 | 1,646 | 1,658 | 1,553 | 1,599 | -31 | -1.9% | 1,125,900 |
| 2023/08/02 | 1,660 | 1,797 | 1,575 | 1,630 | -22 | -1.3% | 3,010,600 |
| 2023/08/01 | 1,603 | 1,689 | 1,553 | 1,652 | +189 | +12.9% | 2,918,200 |
| 2023/07/31 | 1,476 | 1,499 | 1,456 | 1,463 | +28 | +2% | 844,100 |
| 2023/07/28 | 1,430 | 1,464 | 1,403 | 1,435 | -9 | -0.6% | 975,800 |
| 2023/07/27 | 1,447 | 1,461 | 1,437 | 1,444 | -3 | -0.2% | 249,600 |
| 2023/07/26 | 1,472 | 1,482 | 1,445 | 1,447 | -18 | -1.2% | 260,800 |
| 2023/07/25 | 1,479 | 1,479 | 1,461 | 1,465 | -7 | -0.5% | 269,100 |
| 2023/07/24 | 1,438 | 1,478 | 1,430 | 1,472 | +37 | +2.6% | 312,500 |
| 2023/07/21 | 1,432 | 1,448 | 1,420 | 1,435 | -9 | -0.6% | 228,300 |
| 2023/07/20 | 1,498 | 1,506 | 1,444 | 1,444 | -44 | -3% | 396,000 |
| 2023/07/19 | 1,508 | 1,513 | 1,479 | 1,488 | -3 | -0.2% | 265,100 |
| 2023/07/18 | 1,500 | 1,507 | 1,476 | 1,491 | +8 | +0.5% | 241,300 |
| 2023/07/14 | 1,505 | 1,511 | 1,465 | 1,483 | -18 | -1.2% | 364,600 |
| 2023/07/13 | 1,483 | 1,505 | 1,467 | 1,501 | +22 | +1.5% | 308,300 |
| 2023/07/12 | 1,514 | 1,519 | 1,468 | 1,479 | -27 | -1.8% | 514,900 |
| 2023/07/11 | 1,492 | 1,539 | 1,492 | 1,506 | +22 | +1.5% | 571,200 |
| 2023/07/10 | 1,489 | 1,513 | 1,481 | 1,484 | +19 | +1.3% | 463,800 |
| 2023/07/07 | 1,458 | 1,483 | 1,443 | 1,465 | -7 | -0.5% | 285,400 |
| 2023/07/06 | 1,467 | 1,485 | 1,451 | 1,472 | -12 | -0.8% | 481,600 |
| 2023/07/05 | 1,480 | 1,499 | 1,473 | 1,484 | -5 | -0.3% | 431,300 |
| 2023/07/04 | 1,477 | 1,497 | 1,461 | 1,489 | +12 | +0.8% | 385,700 |
| 2023/07/03 | 1,459 | 1,497 | 1,459 | 1,477 | +18 | +1.2% | 540,300 |
| 2023/06/30 | 1,447 | 1,459 | 1,435 | 1,459 | +24 | +1.7% | 696,700 |
| 2023/06/29 | 1,384 | 1,435 | 1,381 | 1,435 | +47 | +3.4% | 888,100 |
| 2023/06/28 | 1,406 | 1,414 | 1,380 | 1,388 | +7 | +0.5% | 790,600 |
| 2023/06/27 | 1,382 | 1,388 | 1,362 | 1,381 | -24 | -1.7% | 552,600 |
| 2023/06/26 | 1,393 | 1,434 | 1,392 | 1,405 | -5 | -0.4% | 483,600 |
| 2023/06/23 | 1,437 | 1,469 | 1,400 | 1,410 | -14 | -1% | 702,400 |
| 2023/06/22 | 1,402 | 1,457 | 1,401 | 1,424 | +15 | +1.1% | 943,200 |
| 2023/06/21 | 1,357 | 1,409 | 1,354 | 1,409 | +52 | +3.8% | 1,018,200 |
| 2023/06/20 | 1,358 | 1,364 | 1,342 | 1,357 | +14 | +1% | 388,400 |
| 2023/06/19 | 1,332 | 1,362 | 1,326 | 1,343 | +17 | +1.3% | 522,000 |
| 2023/06/16 | 1,317 | 1,331 | 1,314 | 1,326 | +6 | +0.5% | 469,500 |
| 2023/06/15 | 1,324 | 1,330 | 1,314 | 1,320 | -4 | -0.3% | 429,000 |
| 2023/06/14 | 1,332 | 1,337 | 1,317 | 1,324 | +6 | +0.5% | 505,300 |
| 2023/06/13 | 1,333 | 1,347 | 1,316 | 1,318 | -6 | -0.5% | 705,500 |
| 2023/06/12 | 1,301 | 1,338 | 1,294 | 1,324 | +26 | +2% | 801,300 |
| 2023/06/09 | 1,292 | 1,301 | 1,280 | 1,298 | +26 | +2% | 484,900 |
| 2023/06/08 | 1,331 | 1,331 | 1,271 | 1,272 | -43 | -3.3% | 1,322,900 |
| 2023/06/07 | 1,342 | 1,346 | 1,309 | 1,315 | -23 | -1.7% | 2,819,600 |
| 2023/06/06 | 1,338 | 1,358 | 1,320 | 1,338 | -10 | -0.7% | 976,100 |
| 2023/06/05 | 1,340 | 1,358 | 1,321 | 1,348 | +16 | +1.2% | 908,200 |
| 2023/06/02 | 1,319 | 1,343 | 1,318 | 1,332 | +19 | +1.4% | 1,094,400 |
| 2023/06/01 | 1,329 | 1,333 | 1,295 | 1,313 | -21 | -1.6% | 2,565,300 |
451～
500
件表示中 / 3721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 | 97,300円 | 0.0% | +215.1% | 5.45% | 10.05倍 | 0.55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 |
| ＴＯＡ | 100,600円 | +7.7% | +19.9% | 4.17% | 11.00倍 | 0.61倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| 市光工 | 35,400円 | -3.6% | -4.9% | 3.95% | 8.74倍 | 0.49倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| 千代インテ | 270,800円 | -3.0% | -22.7% | 4.43% | 10.16倍 | 0.64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 |
| 遠藤照 | 212,200円 | +3.7% | +3.5% | 3.96% | 7.64倍 | 0.71倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
