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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,185 | 1,194 | 1,170 | 1,183 | +9 | +0.8% | 424,800 |
| 2024/04/19 | 1,188 | 1,189 | 1,158 | 1,174 | -12 | -1% | 558,200 |
| 2024/04/18 | 1,168 | 1,194 | 1,163 | 1,186 | +16 | +1.4% | 379,300 |
| 2024/04/17 | 1,189 | 1,195 | 1,170 | 1,170 | -10 | -0.8% | 483,200 |
| 2024/04/16 | 1,216 | 1,217 | 1,180 | 1,180 | -50 | -4.1% | 1,045,400 |
| 2024/04/15 | 1,209 | 1,235 | 1,206 | 1,230 | +14 | +1.2% | 360,200 |
| 2024/04/12 | 1,232 | 1,232 | 1,215 | 1,216 | -13 | -1.1% | 409,800 |
| 2024/04/11 | 1,210 | 1,234 | 1,201 | 1,229 | +2 | +0.2% | 413,400 |
| 2024/04/10 | 1,226 | 1,235 | 1,222 | 1,227 | +5 | +0.4% | 259,200 |
| 2024/04/09 | 1,214 | 1,227 | 1,203 | 1,222 | +11 | +0.9% | 322,700 |
| 2024/04/08 | 1,197 | 1,211 | 1,191 | 1,211 | +14 | +1.2% | 434,600 |
| 2024/04/05 | 1,195 | 1,204 | 1,187 | 1,197 | -13 | -1.1% | 399,700 |
| 2024/04/04 | 1,213 | 1,220 | 1,202 | 1,210 | +9 | +0.7% | 270,100 |
| 2024/04/03 | 1,201 | 1,218 | 1,186 | 1,201 | -6 | -0.5% | 511,200 |
| 2024/04/02 | 1,236 | 1,236 | 1,206 | 1,207 | -24 | -1.9% | 429,000 |
| 2024/04/01 | 1,250 | 1,258 | 1,229 | 1,231 | +4 | +0.3% | 546,900 |
| 2024/03/29 | 1,219 | 1,232 | 1,207 | 1,227 | +16 | +1.3% | 340,700 |
| 2024/03/28 | 1,213 | 1,228 | 1,203 | 1,211 | +6 | +0.5% | 369,500 |
| 2024/03/27 | 1,202 | 1,214 | 1,197 | 1,205 | +2 | +0.2% | 459,500 |
| 2024/03/26 | 1,209 | 1,211 | 1,197 | 1,203 | -22 | -1.8% | 424,000 |
| 2024/03/25 | 1,231 | 1,236 | 1,222 | 1,225 | -6 | -0.5% | 294,500 |
| 2024/03/22 | 1,238 | 1,248 | 1,217 | 1,231 | -7 | -0.6% | 470,900 |
| 2024/03/21 | 1,234 | 1,253 | 1,229 | 1,238 | +25 | +2.1% | 534,500 |
| 2024/03/19 | 1,199 | 1,219 | 1,196 | 1,213 | +9 | +0.7% | 458,000 |
| 2024/03/18 | 1,179 | 1,210 | 1,172 | 1,204 | +46 | +4% | 613,000 |
| 2024/03/15 | 1,151 | 1,165 | 1,147 | 1,158 | +6 | +0.5% | 230,600 |
| 2024/03/14 | 1,155 | 1,155 | 1,143 | 1,152 | +7 | +0.6% | 232,600 |
| 2024/03/13 | 1,162 | 1,169 | 1,140 | 1,145 | -9 | -0.8% | 308,400 |
| 2024/03/12 | 1,139 | 1,157 | 1,127 | 1,154 | +8 | +0.7% | 345,300 |
| 2024/03/11 | 1,157 | 1,165 | 1,141 | 1,146 | -31 | -2.6% | 440,100 |
| 2024/03/08 | 1,143 | 1,190 | 1,141 | 1,177 | +28 | +2.4% | 510,300 |
| 2024/03/07 | 1,185 | 1,191 | 1,149 | 1,149 | -41 | -3.4% | 639,300 |
| 2024/03/06 | 1,167 | 1,193 | 1,157 | 1,190 | +23 | +2% | 453,000 |
| 2024/03/05 | 1,163 | 1,177 | 1,143 | 1,167 | +4 | +0.3% | 515,900 |
| 2024/03/04 | 1,195 | 1,195 | 1,163 | 1,163 | -32 | -2.7% | 544,900 |
| 2024/03/01 | 1,223 | 1,232 | 1,191 | 1,195 | -19 | -1.6% | 542,300 |
| 2024/02/29 | 1,213 | 1,219 | 1,191 | 1,214 | -2 | -0.2% | 574,600 |
| 2024/02/28 | 1,199 | 1,235 | 1,194 | 1,216 | +19 | +1.6% | 699,100 |
| 2024/02/27 | 1,197 | 1,201 | 1,185 | 1,197 | ±0 | ±0% | 312,300 |
| 2024/02/26 | 1,193 | 1,201 | 1,182 | 1,197 | +1 | +0.1% | 376,600 |
| 2024/02/22 | 1,205 | 1,206 | 1,181 | 1,196 | +6 | +0.5% | 378,200 |
| 2024/02/21 | 1,189 | 1,199 | 1,180 | 1,190 | -13 | -1.1% | 338,100 |
| 2024/02/20 | 1,198 | 1,212 | 1,191 | 1,203 | +9 | +0.8% | 518,800 |
| 2024/02/19 | 1,160 | 1,194 | 1,150 | 1,194 | +26 | +2.2% | 510,700 |
| 2024/02/16 | 1,132 | 1,188 | 1,120 | 1,168 | +62 | +5.6% | 1,309,800 |
| 2024/02/15 | 1,130 | 1,134 | 1,106 | 1,106 | -14 | -1.3% | 806,600 |
| 2024/02/14 | 1,145 | 1,152 | 1,117 | 1,120 | -48 | -4.1% | 981,000 |
| 2024/02/13 | 1,187 | 1,193 | 1,134 | 1,168 | -13 | -1.1% | 1,397,100 |
| 2024/02/09 | 1,202 | 1,233 | 1,178 | 1,181 | -20 | -1.7% | 1,341,200 |
| 2024/02/08 | 1,250 | 1,257 | 1,184 | 1,201 | +43 | +3.7% | 3,352,000 |
251～
300
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
