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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,436 | 1,452 | 1,425 | 1,433 | +3 | +0.2% | 117,000 |
| 2023/02/01 | 1,418 | 1,442 | 1,410 | 1,430 | -7 | -0.5% | 148,900 |
| 2023/01/31 | 1,366 | 1,445 | 1,351 | 1,437 | +69 | +5% | 237,800 |
| 2023/01/30 | 1,356 | 1,371 | 1,342 | 1,368 | +5 | +0.4% | 125,300 |
| 2023/01/27 | 1,390 | 1,390 | 1,353 | 1,363 | -35 | -2.5% | 243,800 |
| 2023/01/26 | 1,404 | 1,412 | 1,386 | 1,398 | -6 | -0.4% | 146,000 |
| 2023/01/25 | 1,387 | 1,421 | 1,377 | 1,404 | +15 | +1.1% | 91,700 |
| 2023/01/24 | 1,403 | 1,422 | 1,380 | 1,389 | +16 | +1.2% | 212,300 |
| 2023/01/23 | 1,355 | 1,376 | 1,327 | 1,373 | +30 | +2.2% | 138,900 |
| 2023/01/20 | 1,313 | 1,352 | 1,300 | 1,343 | +33 | +2.5% | 77,600 |
| 2023/01/19 | 1,355 | 1,358 | 1,310 | 1,310 | -72 | -5.2% | 109,900 |
| 2023/01/18 | 1,329 | 1,382 | 1,297 | 1,382 | +46 | +3.4% | 156,800 |
| 2023/01/17 | 1,333 | 1,360 | 1,317 | 1,336 | -16 | -1.2% | 245,600 |
| 2023/01/16 | 1,350 | 1,371 | 1,333 | 1,352 | -3 | -0.2% | 190,900 |
| 2023/01/13 | 1,395 | 1,409 | 1,342 | 1,355 | -70 | -4.9% | 259,700 |
| 2023/01/12 | 1,470 | 1,489 | 1,424 | 1,425 | -45 | -3.1% | 203,800 |
| 2023/01/11 | 1,449 | 1,487 | 1,449 | 1,470 | +25 | +1.7% | 145,400 |
| 2023/01/10 | 1,420 | 1,450 | 1,406 | 1,445 | +48 | +3.4% | 135,200 |
| 2023/01/06 | 1,359 | 1,402 | 1,353 | 1,397 | +29 | +2.1% | 76,700 |
| 2023/01/05 | 1,359 | 1,390 | 1,342 | 1,368 | +15 | +1.1% | 124,000 |
| 2023/01/04 | 1,375 | 1,377 | 1,335 | 1,353 | -21 | -1.5% | 86,900 |
| 2022/12/30 | 1,355 | 1,403 | 1,354 | 1,374 | +31 | +2.3% | 184,400 |
| 2022/12/29 | 1,335 | 1,350 | 1,312 | 1,343 | -16 | -1.2% | 174,000 |
| 2022/12/28 | 1,368 | 1,383 | 1,343 | 1,359 | -12 | -0.9% | 155,300 |
| 2022/12/27 | 1,366 | 1,390 | 1,358 | 1,371 | -8 | -0.6% | 125,100 |
| 2022/12/26 | 1,343 | 1,383 | 1,343 | 1,379 | +24 | +1.8% | 148,800 |
| 2022/12/23 | 1,355 | 1,375 | 1,338 | 1,355 | -49 | -3.5% | 209,600 |
| 2022/12/22 | 1,425 | 1,452 | 1,395 | 1,404 | -11 | -0.8% | 167,600 |
| 2022/12/21 | 1,395 | 1,442 | 1,362 | 1,415 | -1 | -0.1% | 309,600 |
| 2022/12/20 | 1,452 | 1,457 | 1,383 | 1,416 | -40 | -2.7% | 283,500 |
| 2022/12/19 | 1,472 | 1,476 | 1,450 | 1,456 | -49 | -3.3% | 134,800 |
| 2022/12/16 | 1,475 | 1,507 | 1,475 | 1,505 | +5 | +0.3% | 227,500 |
| 2022/12/15 | 1,491 | 1,509 | 1,475 | 1,500 | -1 | -0.1% | 163,300 |
| 2022/12/14 | 1,565 | 1,571 | 1,496 | 1,501 | -24 | -1.6% | 217,400 |
| 2022/12/13 | 1,550 | 1,571 | 1,522 | 1,525 | -6 | -0.4% | 276,000 |
| 2022/12/12 | 1,488 | 1,547 | 1,476 | 1,531 | +36 | +2.4% | 195,900 |
| 2022/12/09 | 1,461 | 1,508 | 1,460 | 1,495 | +25 | +1.7% | 141,000 |
| 2022/12/08 | 1,484 | 1,484 | 1,447 | 1,470 | -17 | -1.1% | 176,000 |
| 2022/12/07 | 1,491 | 1,504 | 1,460 | 1,487 | -15 | -1% | 147,600 |
| 2022/12/06 | 1,500 | 1,513 | 1,481 | 1,502 | -6 | -0.4% | 147,700 |
| 2022/12/05 | 1,508 | 1,512 | 1,488 | 1,508 | ±0 | ±0% | 139,400 |
| 2022/12/02 | 1,496 | 1,522 | 1,486 | 1,508 | -10 | -0.7% | 179,900 |
| 2022/12/01 | 1,458 | 1,523 | 1,456 | 1,518 | +56 | +3.8% | 255,700 |
| 2022/11/30 | 1,397 | 1,465 | 1,390 | 1,462 | +59 | +4.2% | 245,100 |
| 2022/11/29 | 1,421 | 1,426 | 1,396 | 1,403 | -45 | -3.1% | 277,600 |
| 2022/11/28 | 1,483 | 1,489 | 1,442 | 1,448 | -46 | -3.1% | 183,100 |
| 2022/11/25 | 1,480 | 1,498 | 1,468 | 1,494 | +20 | +1.4% | 219,700 |
| 2022/11/24 | 1,444 | 1,485 | 1,433 | 1,474 | +71 | +5.1% | 275,000 |
| 2022/11/22 | 1,443 | 1,447 | 1,393 | 1,403 | -26 | -1.8% | 226,800 |
| 2022/11/21 | 1,358 | 1,450 | 1,343 | 1,429 | +76 | +5.6% | 370,600 |
551～
600
件表示中 / 3692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 | 98,600円 | 0.0% | +215.1% | 5.38% | 10.18倍 | 0.56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 |
| エンプラス | 377,000円 | -0.2% | -44.9% | 2.12% | 15.86倍 | 0.60倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 日本トリム | 406,500円 | +11.7% | +14.7% | 3.20% | 12.61倍 | 1.36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 |
| ＴＯＡ | 93,500円 | +6.5% | +5.1% | 4.28% | 11.72倍 | 0.58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 |
| ＢＵＦＦＡＬＯ | 208,500円 | -4.0% | +218.4% | 4.80% | 5.37倍 | 0.53倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
市場注目の銘柄
チャート関連のコラム
