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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 980 | 995 | 978 | 979 | ±0 | ±0% | 206,800 |
| 2025/02/14 | 1,000 | 1,000 | 976 | 979 | -21 | -2.1% | 254,200 |
| 2025/02/13 | 1,007 | 1,007 | 996 | 1,000 | -7 | -0.7% | 229,100 |
| 2025/02/12 | 1,017 | 1,032 | 1,000 | 1,007 | -8 | -0.8% | 448,300 |
| 2025/02/10 | 996 | 1,053 | 974 | 1,015 | +79 | +8.4% | 1,629,800 |
| 2025/02/07 | 920 | 939 | 917 | 936 | +17 | +1.8% | 296,600 |
| 2025/02/06 | 905 | 920 | 903 | 919 | +21 | +2.3% | 186,400 |
| 2025/02/05 | 902 | 906 | 895 | 898 | +5 | +0.6% | 137,900 |
| 2025/02/04 | 896 | 900 | 889 | 893 | +8 | +0.9% | 130,700 |
| 2025/02/03 | 903 | 903 | 883 | 885 | -29 | -3.2% | 292,700 |
| 2025/01/31 | 920 | 921 | 912 | 914 | -1 | -0.1% | 133,200 |
| 2025/01/30 | 918 | 922 | 911 | 915 | -4 | -0.4% | 91,200 |
| 2025/01/29 | 921 | 921 | 915 | 919 | +5 | +0.5% | 139,400 |
| 2025/01/28 | 914 | 919 | 909 | 914 | -10 | -1.1% | 216,700 |
| 2025/01/27 | 929 | 931 | 920 | 924 | -1 | -0.1% | 253,200 |
| 2025/01/24 | 919 | 929 | 915 | 925 | +1 | +0.1% | 178,700 |
| 2025/01/23 | 920 | 924 | 912 | 924 | +5 | +0.5% | 247,600 |
| 2025/01/22 | 908 | 921 | 905 | 919 | +16 | +1.8% | 222,700 |
| 2025/01/21 | 908 | 913 | 900 | 903 | +1 | +0.1% | 217,800 |
| 2025/01/20 | 885 | 907 | 884 | 902 | +16 | +1.8% | 253,400 |
| 2025/01/17 | 879 | 886 | 876 | 886 | +6 | +0.7% | 122,800 |
| 2025/01/16 | 880 | 885 | 878 | 880 | +2 | +0.2% | 118,400 |
| 2025/01/15 | 875 | 878 | 869 | 878 | +9 | +1% | 162,800 |
| 2025/01/14 | 880 | 881 | 864 | 869 | -16 | -1.8% | 317,400 |
| 2025/01/10 | 884 | 889 | 880 | 885 | -6 | -0.7% | 210,300 |
| 2025/01/09 | 895 | 897 | 886 | 891 | -15 | -1.7% | 243,400 |
| 2025/01/08 | 905 | 911 | 901 | 906 | -6 | -0.7% | 205,600 |
| 2025/01/07 | 899 | 913 | 897 | 912 | +26 | +2.9% | 595,900 |
| 2025/01/06 | 890 | 893 | 883 | 886 | -1 | -0.1% | 329,500 |
| 2024/12/30 | 884 | 892 | 878 | 887 | -1 | -0.1% | 304,300 |
| 2024/12/27 | 870 | 888 | 867 | 888 | -12 | -1.3% | 555,100 |
| 2024/12/26 | 903 | 908 | 900 | 900 | -5 | -0.6% | 811,400 |
| 2024/12/25 | 890 | 905 | 888 | 905 | +18 | +2% | 489,200 |
| 2024/12/24 | 869 | 890 | 867 | 887 | +14 | +1.6% | 572,900 |
| 2024/12/23 | 884 | 885 | 868 | 873 | -3 | -0.3% | 595,200 |
| 2024/12/20 | 881 | 888 | 875 | 876 | -5 | -0.6% | 570,700 |
| 2024/12/19 | 870 | 887 | 865 | 881 | -4 | -0.5% | 515,600 |
| 2024/12/18 | 891 | 895 | 883 | 885 | -11 | -1.2% | 425,400 |
| 2024/12/17 | 890 | 901 | 885 | 896 | ±0 | ±0% | 585,900 |
| 2024/12/16 | 950 | 952 | 893 | 896 | -84 | -8.6% | 1,561,700 |
| 2024/12/13 | 969 | 981 | 969 | 980 | +4 | +0.4% | 209,500 |
| 2024/12/12 | 978 | 984 | 973 | 976 | +6 | +0.6% | 297,100 |
| 2024/12/11 | 973 | 974 | 965 | 970 | -2 | -0.2% | 227,300 |
| 2024/12/10 | 981 | 983 | 972 | 972 | -3 | -0.3% | 156,100 |
| 2024/12/09 | 969 | 978 | 969 | 975 | +7 | +0.7% | 138,300 |
| 2024/12/06 | 972 | 973 | 964 | 968 | -6 | -0.6% | 145,400 |
| 2024/12/05 | 980 | 981 | 972 | 974 | -2 | -0.2% | 152,200 |
| 2024/12/04 | 982 | 984 | 973 | 976 | -9 | -0.9% | 191,300 |
| 2024/12/03 | 983 | 993 | 976 | 985 | +3 | +0.3% | 231,200 |
| 2024/12/02 | 976 | 984 | 976 | 982 | +13 | +1.3% | 154,700 |
51～
100
件表示中 / 3691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 | 95,500円 | 0.0% | +215.1% | 5.55% | 9.86倍 | 0.54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 |
| 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 | 92,600円 | +6.5% | +5.1% | 4.32% | 11.60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 | 205,500円 | -4.0% | +218.4% | 4.87% | 5.30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 |
| 千代インテ | 266,500円 | +1.9% | -11.9% | 4.50% | 8.64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 |
市場注目の銘柄
チャート関連のコラム
