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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,026 | 1,036 | 984 | 994 | -41 | -4% | 141,800 |
| 2022/01/24 | 1,017 | 1,037 | 997 | 1,035 | +6 | +0.6% | 106,900 |
| 2022/01/21 | 1,027 | 1,032 | 996 | 1,029 | -12 | -1.2% | 123,800 |
| 2022/01/20 | 1,036 | 1,047 | 1,015 | 1,041 | -2 | -0.2% | 93,300 |
| 2022/01/19 | 1,062 | 1,078 | 1,040 | 1,043 | -43 | -4% | 173,000 |
| 2022/01/18 | 1,085 | 1,104 | 1,074 | 1,086 | -8 | -0.7% | 153,100 |
| 2022/01/17 | 1,110 | 1,115 | 1,085 | 1,094 | -34 | -3% | 174,000 |
| 2022/01/14 | 1,140 | 1,142 | 1,107 | 1,128 | -25 | -2.2% | 138,800 |
| 2022/01/13 | 1,153 | 1,166 | 1,147 | 1,153 | -18 | -1.5% | 115,500 |
| 2022/01/12 | 1,146 | 1,172 | 1,141 | 1,171 | +26 | +2.3% | 116,200 |
| 2022/01/11 | 1,166 | 1,180 | 1,140 | 1,145 | -45 | -3.8% | 151,300 |
| 2022/01/07 | 1,219 | 1,219 | 1,181 | 1,190 | -17 | -1.4% | 104,500 |
| 2022/01/06 | 1,235 | 1,236 | 1,205 | 1,207 | -48 | -3.8% | 114,300 |
| 2022/01/05 | 1,246 | 1,255 | 1,232 | 1,255 | +8 | +0.6% | 92,400 |
| 2022/01/04 | 1,271 | 1,272 | 1,237 | 1,247 | -20 | -1.6% | 82,600 |
| 2021/12/30 | 1,274 | 1,278 | 1,260 | 1,267 | -7 | -0.5% | 46,500 |
| 2021/12/29 | 1,264 | 1,281 | 1,262 | 1,274 | +2 | +0.2% | 54,100 |
| 2021/12/28 | 1,260 | 1,280 | 1,256 | 1,272 | +22 | +1.8% | 60,100 |
| 2021/12/27 | 1,233 | 1,260 | 1,231 | 1,250 | +23 | +1.9% | 82,900 |
| 2021/12/24 | 1,221 | 1,251 | 1,220 | 1,227 | -1 | -0.1% | 77,400 |
| 2021/12/23 | 1,209 | 1,243 | 1,209 | 1,228 | +27 | +2.2% | 75,600 |
| 2021/12/22 | 1,199 | 1,207 | 1,183 | 1,201 | +8 | +0.7% | 76,700 |
| 2021/12/21 | 1,192 | 1,200 | 1,169 | 1,193 | +23 | +2% | 96,100 |
| 2021/12/20 | 1,233 | 1,233 | 1,167 | 1,170 | -77 | -6.2% | 133,900 |
| 2021/12/17 | 1,250 | 1,272 | 1,239 | 1,247 | -12 | -1% | 119,400 |
| 2021/12/16 | 1,250 | 1,264 | 1,231 | 1,259 | +33 | +2.7% | 132,400 |
| 2021/12/15 | 1,195 | 1,248 | 1,189 | 1,226 | +14 | +1.2% | 134,800 |
| 2021/12/14 | 1,189 | 1,225 | 1,174 | 1,212 | +15 | +1.3% | 188,000 |
| 2021/12/13 | 1,185 | 1,207 | 1,179 | 1,197 | +29 | +2.5% | 101,800 |
| 2021/12/10 | 1,157 | 1,179 | 1,142 | 1,168 | +11 | +1% | 164,600 |
| 2021/12/09 | 1,165 | 1,170 | 1,150 | 1,157 | -15 | -1.3% | 75,300 |
| 2021/12/08 | 1,179 | 1,189 | 1,166 | 1,172 | -3 | -0.3% | 73,800 |
| 2021/12/07 | 1,145 | 1,176 | 1,138 | 1,175 | +37 | +3.3% | 74,400 |
| 2021/12/06 | 1,130 | 1,149 | 1,125 | 1,138 | +20 | +1.8% | 79,300 |
| 2021/12/03 | 1,099 | 1,123 | 1,094 | 1,118 | +24 | +2.2% | 81,900 |
| 2021/12/02 | 1,115 | 1,135 | 1,094 | 1,094 | -38 | -3.4% | 76,800 |
| 2021/12/01 | 1,120 | 1,143 | 1,088 | 1,132 | +10 | +0.9% | 119,700 |
| 2021/11/30 | 1,170 | 1,175 | 1,121 | 1,122 | -27 | -2.3% | 100,000 |
| 2021/11/29 | 1,181 | 1,194 | 1,149 | 1,149 | -67 | -5.5% | 113,000 |
| 2021/11/26 | 1,260 | 1,275 | 1,205 | 1,216 | -54 | -4.3% | 121,600 |
| 2021/11/25 | 1,266 | 1,285 | 1,242 | 1,270 | +14 | +1.1% | 152,500 |
| 2021/11/24 | 1,318 | 1,318 | 1,240 | 1,256 | -75 | -5.6% | 179,600 |
| 2021/11/22 | 1,298 | 1,334 | 1,277 | 1,331 | +28 | +2.1% | 137,400 |
| 2021/11/19 | 1,281 | 1,307 | 1,278 | 1,303 | -1 | -0.1% | 66,300 |
| 2021/11/18 | 1,281 | 1,311 | 1,274 | 1,304 | +8 | +0.6% | 86,800 |
| 2021/11/17 | 1,322 | 1,326 | 1,284 | 1,296 | -31 | -2.3% | 71,400 |
| 2021/11/16 | 1,325 | 1,348 | 1,324 | 1,327 | +10 | +0.8% | 47,600 |
| 2021/11/15 | 1,320 | 1,331 | 1,305 | 1,317 | +5 | +0.4% | 39,500 |
| 2021/11/12 | 1,295 | 1,325 | 1,294 | 1,312 | +17 | +1.3% | 43,200 |
| 2021/11/11 | 1,284 | 1,310 | 1,283 | 1,295 | +10 | +0.8% | 33,800 |
801～
850
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
