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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 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 |
| 2022/09/05 | 937 | 963 | 937 | 951 | +12 | +1.3% | 74,300 |
| 2022/09/02 | 960 | 960 | 929 | 939 | -13 | -1.4% | 74,900 |
| 2022/09/01 | 965 | 968 | 950 | 952 | -22 | -2.3% | 83,500 |
| 2022/08/31 | 985 | 990 | 967 | 974 | -24 | -2.4% | 116,900 |
| 2022/08/30 | 985 | 999 | 985 | 998 | +22 | +2.3% | 78,000 |
| 2022/08/29 | 961 | 987 | 960 | 976 | -19 | -1.9% | 65,100 |
| 2022/08/26 | 991 | 1,000 | 990 | 995 | +8 | +0.8% | 46,000 |
| 2022/08/25 | 1,008 | 1,008 | 987 | 987 | -17 | -1.7% | 102,300 |
| 2022/08/24 | 982 | 1,007 | 982 | 1,004 | +28 | +2.9% | 133,400 |
| 2022/08/23 | 974 | 990 | 963 | 976 | -13 | -1.3% | 72,700 |
| 2022/08/22 | 960 | 994 | 956 | 989 | +14 | +1.4% | 135,200 |
| 2022/08/19 | 980 | 986 | 968 | 975 | +1 | +0.1% | 55,300 |
| 2022/08/18 | 966 | 980 | 956 | 974 | -1 | -0.1% | 52,500 |
| 2022/08/17 | 950 | 987 | 950 | 975 | +29 | +3.1% | 136,600 |
| 2022/08/16 | 940 | 960 | 923 | 946 | -2 | -0.2% | 97,900 |
| 2022/08/15 | 980 | 987 | 947 | 948 | -28 | -2.9% | 75,000 |
| 2022/08/12 | 973 | 980 | 957 | 976 | +17 | +1.8% | 85,800 |
| 2022/08/10 | 970 | 990 | 954 | 959 | -16 | -1.6% | 124,800 |
| 2022/08/09 | 970 | 987 | 967 | 975 | +14 | +1.5% | 154,700 |
| 2022/08/08 | 936 | 962 | 936 | 961 | +28 | +3% | 139,300 |
| 2022/08/05 | 942 | 948 | 926 | 933 | -9 | -1% | 240,100 |
651～
700
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 | 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 |
| ＴＯＡ | 101,500円 | +7.7% | +19.9% | 4.14% | 11.10倍 | 0.62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 | 35,300円 | -3.6% | -4.9% | 3.97% | 8.72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 | 272,400円 | -3.0% | -22.7% | 4.41% | 10.22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 | 214,000円 | +3.7% | +3.5% | 3.93% | 7.70倍 | 0.72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
