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 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 1,150 | 1,166 | 1,150 | 1,162 | +10 | +0.9% | 307,700 |
| 2026/01/13 | 1,159 | 1,160 | 1,141 | 1,152 | +8 | +0.7% | 443,700 |
| 2026/01/09 | 1,146 | 1,150 | 1,138 | 1,144 | +4 | +0.4% | 218,900 |
| 2026/01/08 | 1,161 | 1,171 | 1,140 | 1,140 | -35 | -3% | 263,300 |
| 2026/01/07 | 1,162 | 1,185 | 1,157 | 1,175 | +9 | +0.8% | 330,000 |
| 2026/01/06 | 1,160 | 1,180 | 1,158 | 1,166 | +10 | +0.9% | 457,200 |
| 2026/01/05 | 1,148 | 1,162 | 1,144 | 1,156 | +12 | +1% | 282,600 |
| 2025/12/30 | 1,152 | 1,152 | 1,139 | 1,144 | -14 | -1.2% | 252,200 |
| 2025/12/29 | 1,147 | 1,160 | 1,141 | 1,158 | -24 | -2% | 481,100 |
| 2025/12/26 | 1,185 | 1,190 | 1,176 | 1,182 | -1 | -0.1% | 257,500 |
| 2025/12/25 | 1,178 | 1,192 | 1,178 | 1,183 | +8 | +0.7% | 156,900 |
| 2025/12/24 | 1,163 | 1,175 | 1,163 | 1,175 | +4 | +0.3% | 164,600 |
| 2025/12/23 | 1,161 | 1,175 | 1,160 | 1,171 | +7 | +0.6% | 146,800 |
| 2025/12/22 | 1,170 | 1,174 | 1,161 | 1,164 | +7 | +0.6% | 259,600 |
| 2025/12/19 | 1,150 | 1,163 | 1,150 | 1,157 | +4 | +0.3% | 193,900 |
| 2025/12/18 | 1,150 | 1,156 | 1,141 | 1,153 | -4 | -0.3% | 176,800 |
| 2025/12/17 | 1,152 | 1,165 | 1,146 | 1,157 | +5 | +0.4% | 143,600 |
| 2025/12/16 | 1,176 | 1,180 | 1,149 | 1,152 | -26 | -2.2% | 328,300 |
| 2025/12/15 | 1,164 | 1,181 | 1,159 | 1,178 | +5 | +0.4% | 131,800 |
| 2025/12/12 | 1,175 | 1,177 | 1,163 | 1,173 | +8 | +0.7% | 160,800 |
| 2025/12/11 | 1,183 | 1,186 | 1,155 | 1,165 | -12 | -1% | 290,100 |
| 2025/12/10 | 1,178 | 1,204 | 1,174 | 1,177 | +2 | +0.2% | 231,400 |
| 2025/12/09 | 1,188 | 1,196 | 1,173 | 1,175 | -19 | -1.6% | 237,700 |
| 2025/12/08 | 1,205 | 1,205 | 1,179 | 1,194 | +19 | +1.6% | 262,800 |
| 2025/12/05 | 1,178 | 1,183 | 1,172 | 1,175 | -9 | -0.8% | 125,800 |
| 2025/12/04 | 1,175 | 1,188 | 1,170 | 1,184 | +12 | +1% | 138,300 |
| 2025/12/03 | 1,170 | 1,172 | 1,162 | 1,172 | +9 | +0.8% | 108,400 |
| 2025/12/02 | 1,171 | 1,176 | 1,158 | 1,163 | -8 | -0.7% | 199,500 |
| 2025/12/01 | 1,205 | 1,206 | 1,170 | 1,171 | -35 | -2.9% | 225,900 |
| 2025/11/28 | 1,185 | 1,207 | 1,183 | 1,206 | +23 | +1.9% | 215,400 |
| 2025/11/27 | 1,178 | 1,183 | 1,170 | 1,183 | +11 | +0.9% | 97,600 |
| 2025/11/26 | 1,170 | 1,175 | 1,161 | 1,172 | +3 | +0.3% | 143,200 |
| 2025/11/25 | 1,190 | 1,190 | 1,163 | 1,169 | -14 | -1.2% | 151,800 |
| 2025/11/21 | 1,162 | 1,187 | 1,160 | 1,183 | +1 | +0.1% | 243,000 |
| 2025/11/20 | 1,158 | 1,196 | 1,156 | 1,182 | +55 | +4.9% | 399,100 |
| 2025/11/19 | 1,154 | 1,157 | 1,127 | 1,127 | -27 | -2.3% | 223,600 |
| 2025/11/18 | 1,159 | 1,170 | 1,153 | 1,154 | -10 | -0.9% | 228,100 |
| 2025/11/17 | 1,176 | 1,184 | 1,161 | 1,164 | -12 | -1% | 170,000 |
| 2025/11/14 | 1,178 | 1,195 | 1,172 | 1,176 | -20 | -1.7% | 243,400 |
| 2025/11/13 | 1,198 | 1,198 | 1,179 | 1,196 | +2 | +0.2% | 233,300 |
| 2025/11/12 | 1,126 | 1,194 | 1,126 | 1,194 | +67 | +5.9% | 550,000 |
| 2025/11/11 | 1,131 | 1,131 | 1,114 | 1,127 | +4 | +0.4% | 127,600 |
| 2025/11/10 | 1,124 | 1,130 | 1,114 | 1,123 | +3 | +0.3% | 155,800 |
| 2025/11/07 | 1,130 | 1,141 | 1,113 | 1,120 | -11 | -1% | 263,700 |
| 2025/11/06 | 1,139 | 1,145 | 1,130 | 1,131 | +8 | +0.7% | 223,400 |
| 2025/11/05 | 1,132 | 1,137 | 1,092 | 1,123 | -9 | -0.8% | 343,000 |
| 2025/11/04 | 1,125 | 1,166 | 1,113 | 1,132 | +10 | +0.9% | 429,100 |
| 2025/10/31 | 1,119 | 1,126 | 1,109 | 1,122 | -4 | -0.4% | 211,000 |
| 2025/10/30 | 1,125 | 1,137 | 1,118 | 1,126 | +14 | +1.3% | 197,700 |
| 2025/10/29 | 1,140 | 1,141 | 1,112 | 1,112 | -16 | -1.4% | 198,900 |
101～
150
件表示中 / 3962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 | 141,000円 | +6.0% | +0.4% | 3.76% | 12.79倍 | 0.75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 |
| ミツバ | 106,700円 | -2.5% | -22.7% | 2.81% | 4.58倍 | 0.45倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| アイホン | 267,700円 | +4.5% | +41.9% | 4.86% | 13.69倍 | 0.63倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| 寺崎電気 | 354,000円 | +10.6% | -10.5% | 1.58% | 11.55倍 | 0.78倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 鈴 木 | 316,000円 | +20.3% | +39.8% | 3.32% | 12.17倍 | 1.54倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
市場注目の銘柄
チャート関連のコラム
