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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,342 | 1,377 | 1,342 | 1,353 | +3 | +0.2% | 121,000 |
| 2022/11/17 | 1,331 | 1,366 | 1,327 | 1,350 | -8 | -0.6% | 121,900 |
| 2022/11/16 | 1,340 | 1,389 | 1,326 | 1,358 | +32 | +2.4% | 450,500 |
| 2022/11/15 | 1,275 | 1,337 | 1,274 | 1,326 | +42 | +3.3% | 317,400 |
| 2022/11/14 | 1,300 | 1,300 | 1,270 | 1,284 | -1 | -0.1% | 134,400 |
| 2022/11/11 | 1,299 | 1,307 | 1,262 | 1,285 | +12 | +0.9% | 195,500 |
| 2022/11/10 | 1,280 | 1,298 | 1,264 | 1,273 | -17 | -1.3% | 247,300 |
| 2022/11/09 | 1,317 | 1,321 | 1,286 | 1,290 | -35 | -2.6% | 271,000 |
| 2022/11/08 | 1,321 | 1,343 | 1,309 | 1,325 | -10 | -0.7% | 228,800 |
| 2022/11/07 | 1,320 | 1,344 | 1,305 | 1,335 | +8 | +0.6% | 325,300 |
| 2022/11/04 | 1,279 | 1,337 | 1,276 | 1,327 | +43 | +3.3% | 692,900 |
| 2022/11/02 | 1,250 | 1,321 | 1,214 | 1,284 | +149 | +13.1% | 1,629,100 |
| 2022/11/01 | 1,135 | 1,135 | 1,109 | 1,135 | +150 | +15.2% | 364,900 |
| 2022/10/31 | 949 | 985 | 940 | 985 | +59 | +6.4% | 177,400 |
| 2022/10/28 | 920 | 939 | 916 | 926 | ±0 | ±0% | 238,100 |
| 2022/10/27 | 922 | 934 | 914 | 926 | -3 | -0.3% | 145,900 |
| 2022/10/26 | 954 | 957 | 928 | 929 | -21 | -2.2% | 104,600 |
| 2022/10/25 | 951 | 953 | 938 | 950 | +14 | +1.5% | 87,300 |
| 2022/10/24 | 937 | 953 | 930 | 936 | +16 | +1.7% | 114,800 |
| 2022/10/21 | 931 | 938 | 917 | 920 | -12 | -1.3% | 79,300 |
| 2022/10/20 | 928 | 936 | 919 | 932 | -6 | -0.6% | 103,400 |
| 2022/10/19 | 954 | 955 | 937 | 938 | -16 | -1.7% | 66,800 |
| 2022/10/18 | 950 | 954 | 936 | 954 | +19 | +2% | 107,700 |
| 2022/10/17 | 953 | 961 | 931 | 935 | -33 | -3.4% | 74,700 |
| 2022/10/14 | 949 | 986 | 934 | 968 | +34 | +3.6% | 131,700 |
| 2022/10/13 | 925 | 943 | 907 | 934 | -6 | -0.6% | 198,200 |
| 2022/10/12 | 976 | 976 | 929 | 940 | -29 | -3% | 161,600 |
| 2022/10/11 | 1,011 | 1,016 | 960 | 969 | -58 | -5.6% | 167,200 |
| 2022/10/07 | 1,030 | 1,038 | 1,014 | 1,027 | -25 | -2.4% | 116,400 |
| 2022/10/06 | 1,064 | 1,077 | 1,052 | 1,052 | -24 | -2.2% | 130,100 |
| 2022/10/05 | 1,071 | 1,080 | 1,056 | 1,076 | +24 | +2.3% | 137,700 |
| 2022/10/04 | 1,055 | 1,088 | 1,046 | 1,052 | +27 | +2.6% | 133,500 |
| 2022/10/03 | 1,000 | 1,039 | 1,000 | 1,025 | +14 | +1.4% | 159,900 |
| 2022/09/30 | 1,008 | 1,022 | 983 | 1,011 | -24 | -2.3% | 189,600 |
| 2022/09/29 | 1,058 | 1,061 | 1,033 | 1,035 | -1 | -0.1% | 149,200 |
| 2022/09/28 | 1,041 | 1,043 | 1,020 | 1,036 | -9 | -0.9% | 210,000 |
| 2022/09/27 | 1,048 | 1,063 | 1,024 | 1,045 | +16 | +1.6% | 186,000 |
| 2022/09/26 | 1,022 | 1,032 | 1,004 | 1,029 | -23 | -2.2% | 201,700 |
| 2022/09/22 | 1,032 | 1,057 | 1,022 | 1,052 | +8 | +0.8% | 112,600 |
| 2022/09/21 | 1,053 | 1,053 | 1,034 | 1,044 | -21 | -2% | 72,100 |
| 2022/09/20 | 1,082 | 1,101 | 1,061 | 1,065 | +3 | +0.3% | 119,700 |
| 2022/09/16 | 1,056 | 1,079 | 1,051 | 1,062 | -8 | -0.7% | 146,500 |
| 2022/09/15 | 1,066 | 1,079 | 1,053 | 1,070 | +6 | +0.6% | 99,600 |
| 2022/09/14 | 1,039 | 1,069 | 1,030 | 1,064 | +3 | +0.3% | 146,100 |
| 2022/09/13 | 1,065 | 1,076 | 1,038 | 1,061 | +5 | +0.5% | 180,400 |
| 2022/09/12 | 987 | 1,065 | 987 | 1,056 | +79 | +8.1% | 380,200 |
| 2022/09/09 | 956 | 978 | 954 | 977 | +17 | +1.8% | 138,500 |
| 2022/09/08 | 946 | 960 | 931 | 960 | +24 | +2.6% | 122,800 |
| 2022/09/07 | 936 | 938 | 921 | 936 | ±0 | ±0% | 83,300 |
| 2022/09/06 | 951 | 955 | 932 | 936 | -15 | -1.6% | 164,500 |
601～
650
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
