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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,501 | 1,532 | 1,484 | 1,507 | +12 | +0.8% | 769,500 |
| 2017/05/09 | 1,475 | 1,498 | 1,469 | 1,495 | +39 | +2.7% | 915,500 |
| 2017/05/08 | 1,442 | 1,459 | 1,417 | 1,456 | +44 | +3.1% | 944,000 |
| 2017/05/02 | 1,391 | 1,462 | 1,391 | 1,412 | +42 | +3.1% | 1,620,700 |
| 2017/05/01 | 1,347 | 1,380 | 1,330 | 1,370 | +39 | +2.9% | 646,200 |
| 2017/04/28 | 1,355 | 1,364 | 1,323 | 1,331 | -27 | -2% | 689,400 |
| 2017/04/27 | 1,375 | 1,399 | 1,336 | 1,358 | -16 | -1.2% | 1,043,300 |
| 2017/04/26 | 1,340 | 1,400 | 1,294 | 1,374 | -70 | -4.8% | 6,693,100 |
| 2017/04/25 | 1,341 | 1,481 | 1,337 | 1,444 | +101 | +7.5% | 1,697,100 |
| 2017/04/24 | 1,351 | 1,365 | 1,313 | 1,343 | +2 | +0.1% | 799,100 |
| 2017/04/21 | 1,337 | 1,400 | 1,330 | 1,341 | -2 | -0.1% | 763,900 |
| 2017/04/20 | 1,385 | 1,400 | 1,312 | 1,343 | -15 | -1.1% | 1,594,700 |
| 2017/04/19 | 1,235 | 1,399 | 1,231 | 1,358 | +125 | +10.1% | 4,238,600 |
| 2017/04/18 | 1,249 | 1,259 | 1,221 | 1,233 | -11 | -0.9% | 1,790,200 |
| 2017/04/17 | 1,270 | 1,289 | 1,242 | 1,244 | -43 | -3.3% | 847,600 |
| 2017/04/14 | 1,267 | 1,306 | 1,261 | 1,287 | +13 | +1% | 711,600 |
| 2017/04/13 | 1,231 | 1,279 | 1,230 | 1,274 | +17 | +1.4% | 926,800 |
| 2017/04/12 | 1,287 | 1,295 | 1,244 | 1,257 | -43 | -3.3% | 1,054,500 |
| 2017/04/11 | 1,360 | 1,365 | 1,249 | 1,300 | -278 | -17.6% | 2,158,500 |
| 2017/04/10 | 1,535 | 1,595 | 1,527 | 1,578 | +55 | +3.6% | 286,300 |
| 2017/04/07 | 1,520 | 1,547 | 1,498 | 1,523 | +1 | +0.1% | 221,100 |
| 2017/04/06 | 1,588 | 1,588 | 1,511 | 1,522 | -80 | -5% | 292,200 |
| 2017/04/05 | 1,584 | 1,638 | 1,577 | 1,602 | +23 | +1.5% | 175,500 |
| 2017/04/04 | 1,660 | 1,665 | 1,550 | 1,579 | -87 | -5.2% | 311,400 |
| 2017/04/03 | 1,685 | 1,688 | 1,655 | 1,666 | +6 | +0.4% | 202,900 |
| 2017/03/31 | 1,719 | 1,733 | 1,660 | 1,660 | -21 | -1.2% | 363,900 |
| 2017/03/30 | 1,720 | 1,729 | 1,668 | 1,681 | -47 | -2.7% | 403,000 |
| 2017/03/29 | 1,756 | 1,797 | 1,699 | 1,728 | -26 | -1.5% | 292,300 |
| 2017/03/28 | 1,709 | 1,765 | 1,703 | 1,754 | +61 | +3.6% | 365,100 |
| 2017/03/27 | 1,660 | 1,713 | 1,648 | 1,693 | +7 | +0.4% | 207,400 |
| 2017/03/24 | 1,700 | 1,713 | 1,652 | 1,686 | -18 | -1.1% | 266,000 |
| 2017/03/23 | 1,728 | 1,749 | 1,689 | 1,704 | -26 | -1.5% | 206,900 |
| 2017/03/22 | 1,769 | 1,770 | 1,713 | 1,730 | -76 | -4.2% | 320,200 |
| 2017/03/21 | 1,766 | 1,831 | 1,749 | 1,806 | +40 | +2.3% | 344,900 |
| 2017/03/17 | 1,710 | 1,783 | 1,700 | 1,766 | +71 | +4.2% | 320,700 |
| 2017/03/16 | 1,730 | 1,768 | 1,684 | 1,695 | -35 | -2% | 490,200 |
| 2017/03/15 | 1,755 | 1,759 | 1,695 | 1,730 | -25 | -1.4% | 347,400 |
| 2017/03/14 | 1,660 | 1,762 | 1,658 | 1,755 | +78 | +4.7% | 439,400 |
| 2017/03/13 | 1,649 | 1,701 | 1,640 | 1,677 | -7 | -0.4% | 360,800 |
| 2017/03/10 | 1,610 | 1,700 | 1,605 | 1,684 | +88 | +5.5% | 598,000 |
| 2017/03/09 | 1,556 | 1,610 | 1,549 | 1,596 | +44 | +2.8% | 238,100 |
| 2017/03/08 | 1,556 | 1,561 | 1,507 | 1,552 | -8 | -0.5% | 315,400 |
| 2017/03/07 | 1,576 | 1,620 | 1,551 | 1,560 | -20 | -1.3% | 328,200 |
| 2017/03/06 | 1,525 | 1,594 | 1,518 | 1,580 | +85 | +5.7% | 491,400 |
| 2017/03/03 | 1,451 | 1,533 | 1,442 | 1,495 | +44 | +3% | 533,600 |
| 2017/03/02 | 1,419 | 1,488 | 1,418 | 1,451 | +62 | +4.5% | 461,800 |
| 2017/03/01 | 1,380 | 1,429 | 1,359 | 1,389 | +46 | +3.4% | 745,000 |
| 2017/02/28 | 1,329 | 1,391 | 1,329 | 1,343 | +25 | +1.9% | 383,500 |
| 2017/02/27 | 1,312 | 1,329 | 1,300 | 1,318 | -9 | -0.7% | 226,600 |
| 2017/02/24 | 1,287 | 1,335 | 1,279 | 1,327 | +34 | +2.6% | 245,000 |
1951～
2000
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
