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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,133 | 1,164 | 1,128 | 1,164 | +40 | +3.6% | 376,600 |
2023/12/14 | 1,141 | 1,148 | 1,118 | 1,124 | -13 | -1.1% | 243,600 |
2023/12/13 | 1,128 | 1,144 | 1,128 | 1,137 | +4 | +0.4% | 249,800 |
2023/12/12 | 1,130 | 1,137 | 1,117 | 1,133 | +7 | +0.6% | 439,200 |
2023/12/11 | 1,135 | 1,140 | 1,121 | 1,126 | +12 | +1.1% | 256,100 |
2023/12/08 | 1,121 | 1,127 | 1,111 | 1,114 | -22 | -1.9% | 406,500 |
2023/12/07 | 1,152 | 1,154 | 1,134 | 1,136 | -23 | -2% | 457,500 |
2023/12/06 | 1,149 | 1,164 | 1,149 | 1,159 | +13 | +1.1% | 404,700 |
2023/12/05 | 1,165 | 1,168 | 1,146 | 1,146 | -27 | -2.3% | 495,200 |
2023/12/04 | 1,170 | 1,180 | 1,164 | 1,173 | +8 | +0.7% | 247,800 |
2023/12/01 | 1,180 | 1,181 | 1,164 | 1,165 | -17 | -1.4% | 542,300 |
2023/11/30 | 1,166 | 1,190 | 1,159 | 1,182 | +16 | +1.4% | 484,700 |
2023/11/29 | 1,182 | 1,185 | 1,165 | 1,166 | -14 | -1.2% | 422,900 |
2023/11/28 | 1,181 | 1,184 | 1,169 | 1,180 | -5 | -0.4% | 307,800 |
2023/11/27 | 1,189 | 1,196 | 1,180 | 1,185 | +12 | +1% | 389,900 |
2023/11/24 | 1,177 | 1,194 | 1,168 | 1,173 | -2 | -0.2% | 512,400 |
2023/11/22 | 1,166 | 1,183 | 1,156 | 1,175 | -10 | -0.8% | 448,700 |
2023/11/21 | 1,195 | 1,195 | 1,179 | 1,185 | +5 | +0.4% | 356,300 |
2023/11/20 | 1,200 | 1,201 | 1,173 | 1,180 | -11 | -0.9% | 567,800 |
2023/11/17 | 1,162 | 1,193 | 1,156 | 1,191 | +22 | +1.9% | 553,500 |
2023/11/16 | 1,169 | 1,173 | 1,138 | 1,169 | +8 | +0.7% | 546,000 |
2023/11/15 | 1,153 | 1,164 | 1,146 | 1,161 | +21 | +1.8% | 535,700 |
2023/11/14 | 1,129 | 1,143 | 1,118 | 1,140 | +16 | +1.4% | 485,000 |
2023/11/13 | 1,144 | 1,144 | 1,112 | 1,124 | -4 | -0.4% | 528,200 |
2023/11/10 | 1,111 | 1,128 | 1,100 | 1,128 | +14 | +1.3% | 383,600 |
2023/11/09 | 1,078 | 1,115 | 1,068 | 1,114 | +42 | +3.9% | 838,300 |
2023/11/08 | 1,119 | 1,122 | 1,065 | 1,072 | -55 | -4.9% | 1,709,500 |
2023/11/07 | 1,092 | 1,138 | 1,081 | 1,127 | +39 | +3.6% | 981,000 |
2023/11/06 | 1,087 | 1,105 | 1,070 | 1,088 | +21 | +2% | 1,799,100 |
2023/11/02 | 1,106 | 1,108 | 1,061 | 1,067 | -46 | -4.1% | 2,403,000 |
2023/11/01 | 1,154 | 1,174 | 1,112 | 1,113 | -169 | -13.2% | 2,644,800 |
2023/10/31 | 1,341 | 1,343 | 1,271 | 1,282 | -32 | -2.4% | 847,200 |
2023/10/30 | 1,317 | 1,333 | 1,303 | 1,314 | -7 | -0.5% | 434,800 |
2023/10/27 | 1,283 | 1,323 | 1,283 | 1,321 | +52 | +4.1% | 323,900 |
2023/10/26 | 1,278 | 1,307 | 1,264 | 1,269 | -28 | -2.2% | 315,600 |
2023/10/25 | 1,331 | 1,337 | 1,294 | 1,297 | -16 | -1.2% | 214,900 |
2023/10/24 | 1,310 | 1,322 | 1,255 | 1,313 | +28 | +2.2% | 439,700 |
2023/10/23 | 1,311 | 1,313 | 1,276 | 1,285 | -36 | -2.7% | 546,500 |
2023/10/20 | 1,333 | 1,344 | 1,310 | 1,321 | -15 | -1.1% | 235,500 |
2023/10/19 | 1,352 | 1,363 | 1,330 | 1,336 | -48 | -3.5% | 300,000 |
2023/10/18 | 1,362 | 1,387 | 1,362 | 1,384 | +25 | +1.8% | 212,100 |
2023/10/17 | 1,353 | 1,365 | 1,338 | 1,359 | +45 | +3.4% | 333,600 |
2023/10/16 | 1,320 | 1,330 | 1,301 | 1,314 | -25 | -1.9% | 305,400 |
2023/10/13 | 1,365 | 1,372 | 1,333 | 1,339 | -37 | -2.7% | 319,500 |
2023/10/12 | 1,350 | 1,386 | 1,350 | 1,376 | +26 | +1.9% | 356,500 |
2023/10/11 | 1,369 | 1,383 | 1,350 | 1,350 | -12 | -0.9% | 306,000 |
2023/10/10 | 1,377 | 1,377 | 1,352 | 1,362 | -2 | -0.1% | 545,400 |
2023/10/06 | 1,388 | 1,388 | 1,357 | 1,364 | -2 | -0.1% | 243,400 |
2023/10/05 | 1,360 | 1,390 | 1,350 | 1,366 | +36 | +2.7% | 495,200 |
2023/10/04 | 1,371 | 1,373 | 1,328 | 1,330 | -81 | -5.7% | 774,500 |
101~
150
件表示中 / 3457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 | 114,700円 | +7.4% | +24.7% | 4.62% | 6.57倍 | 0.68倍 |
|
コイル専業、車載、産機、家電が3本柱。海外中心の生産はベトナム拡大、配当性向3割以上に |
I・PEX | 214,200円 | +6.8% | - | 1.87% | 15.52倍 | 0.68倍 |
|
コネクター大手。スマホ、PC向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
Abalance | 214,800円 | -14.1% | +46.7% | 0.37% | 4.77倍 | 2.41倍 |
|
IT創業後、建機商社WWBと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
リオン | 301,000円 | +4.6% | +3.9% | 1.83% | 13.72倍 | 1.27倍 |
|
補聴器は系列販売店強く国内シェア首位。聴力検査機器も強い。微粒子計測器が半導体向け成長 |
TOA | 108,500円 | +6.5% | +5.1% | 3.69% | 13.59倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム