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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 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 |
| 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 |
651～
700
件表示中 / 3764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 | 104,200円 | 0.0% | +215.1% | 5.09% | 10.77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 |
| 新コスモス | 288,000円 | +13.9% | +4.9% | 2.43% | 10.33倍 | 0.75倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| 千代インテ | 310,000円 | -3.0% | -22.7% | 3.87% | 11.38倍 | 0.78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 | 227,600円 | +3.7% | +3.5% | 3.69% | 8.20倍 | 0.76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 |
| ヨコオ | 140,300円 | +1.4% | -45.2% | 3.42% | 20.44倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
