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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,277 | 1,289 | 1,250 | 1,262 | -12 | -0.9% | 159,200 |
| 2018/07/25 | 1,250 | 1,275 | 1,246 | 1,274 | +32 | +2.6% | 167,800 |
| 2018/07/24 | 1,232 | 1,253 | 1,223 | 1,242 | +16 | +1.3% | 197,500 |
| 2018/07/23 | 1,209 | 1,246 | 1,207 | 1,226 | +16 | +1.3% | 220,000 |
| 2018/07/20 | 1,217 | 1,237 | 1,200 | 1,210 | -11 | -0.9% | 232,400 |
| 2018/07/19 | 1,215 | 1,238 | 1,205 | 1,221 | +4 | +0.3% | 156,300 |
| 2018/07/18 | 1,227 | 1,239 | 1,214 | 1,217 | -1 | -0.1% | 310,400 |
| 2018/07/17 | 1,279 | 1,281 | 1,209 | 1,218 | -73 | -5.7% | 386,100 |
| 2018/07/13 | 1,300 | 1,336 | 1,289 | 1,291 | +16 | +1.3% | 291,100 |
| 2018/07/12 | 1,258 | 1,279 | 1,225 | 1,275 | +23 | +1.8% | 225,400 |
| 2018/07/11 | 1,243 | 1,261 | 1,226 | 1,252 | +3 | +0.2% | 171,800 |
| 2018/07/10 | 1,240 | 1,260 | 1,209 | 1,249 | +17 | +1.4% | 247,500 |
| 2018/07/09 | 1,188 | 1,241 | 1,167 | 1,232 | +57 | +4.9% | 280,500 |
| 2018/07/06 | 1,152 | 1,176 | 1,142 | 1,175 | +28 | +2.4% | 222,700 |
| 2018/07/05 | 1,134 | 1,164 | 1,133 | 1,147 | +12 | +1.1% | 214,200 |
| 2018/07/04 | 1,189 | 1,204 | 1,103 | 1,135 | -84 | -6.9% | 481,900 |
| 2018/07/03 | 1,252 | 1,290 | 1,212 | 1,219 | -38 | -3% | 548,900 |
| 2018/07/02 | 1,249 | 1,304 | 1,244 | 1,257 | +9 | +0.7% | 327,200 |
| 2018/06/29 | 1,199 | 1,260 | 1,191 | 1,248 | +59 | +5% | 298,400 |
| 2018/06/28 | 1,209 | 1,219 | 1,182 | 1,189 | -40 | -3.3% | 220,100 |
| 2018/06/27 | 1,167 | 1,233 | 1,167 | 1,229 | +61 | +5.2% | 257,900 |
| 2018/06/26 | 1,163 | 1,175 | 1,143 | 1,168 | -24 | -2% | 177,500 |
| 2018/06/25 | 1,197 | 1,224 | 1,192 | 1,192 | ±0 | ±0% | 226,700 |
| 2018/06/22 | 1,166 | 1,193 | 1,147 | 1,192 | +10 | +0.8% | 280,900 |
| 2018/06/21 | 1,200 | 1,214 | 1,182 | 1,182 | -8 | -0.7% | 156,200 |
| 2018/06/20 | 1,176 | 1,199 | 1,152 | 1,190 | +1 | +0.1% | 376,900 |
| 2018/06/19 | 1,205 | 1,205 | 1,182 | 1,189 | -27 | -2.2% | 233,200 |
| 2018/06/18 | 1,256 | 1,264 | 1,216 | 1,216 | -39 | -3.1% | 98,300 |
| 2018/06/15 | 1,276 | 1,285 | 1,253 | 1,255 | -9 | -0.7% | 126,300 |
| 2018/06/14 | 1,265 | 1,270 | 1,241 | 1,264 | -5 | -0.4% | 111,600 |
| 2018/06/13 | 1,311 | 1,311 | 1,265 | 1,269 | -30 | -2.3% | 181,500 |
| 2018/06/12 | 1,261 | 1,303 | 1,258 | 1,299 | +46 | +3.7% | 336,100 |
| 2018/06/11 | 1,263 | 1,266 | 1,240 | 1,253 | -15 | -1.2% | 117,800 |
| 2018/06/08 | 1,270 | 1,271 | 1,252 | 1,268 | -15 | -1.2% | 152,700 |
| 2018/06/07 | 1,256 | 1,299 | 1,234 | 1,283 | +49 | +4% | 317,100 |
| 2018/06/06 | 1,212 | 1,247 | 1,203 | 1,234 | +19 | +1.6% | 186,500 |
| 2018/06/05 | 1,228 | 1,239 | 1,204 | 1,215 | -10 | -0.8% | 162,400 |
| 2018/06/04 | 1,221 | 1,237 | 1,204 | 1,225 | +8 | +0.7% | 131,200 |
| 2018/06/01 | 1,198 | 1,225 | 1,183 | 1,217 | +16 | +1.3% | 192,300 |
| 2018/05/31 | 1,219 | 1,264 | 1,195 | 1,201 | -6 | -0.5% | 392,100 |
| 2018/05/30 | 1,233 | 1,233 | 1,200 | 1,207 | -44 | -3.5% | 364,400 |
| 2018/05/29 | 1,294 | 1,294 | 1,246 | 1,251 | -46 | -3.5% | 417,300 |
| 2018/05/28 | 1,294 | 1,305 | 1,286 | 1,297 | -2 | -0.2% | 203,200 |
| 2018/05/25 | 1,302 | 1,310 | 1,288 | 1,299 | -10 | -0.8% | 247,300 |
| 2018/05/24 | 1,347 | 1,347 | 1,308 | 1,309 | -46 | -3.4% | 283,600 |
| 2018/05/23 | 1,372 | 1,372 | 1,342 | 1,355 | -16 | -1.2% | 203,800 |
| 2018/05/22 | 1,360 | 1,379 | 1,349 | 1,371 | +12 | +0.9% | 200,200 |
| 2018/05/21 | 1,373 | 1,377 | 1,346 | 1,359 | -23 | -1.7% | 305,500 |
| 2018/05/18 | 1,396 | 1,398 | 1,359 | 1,382 | -28 | -2% | 457,900 |
| 2018/05/17 | 1,420 | 1,433 | 1,398 | 1,410 | +6 | +0.4% | 193,700 |
1651～
1700
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
