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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 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 |
| 2024/02/07 | 1,160 | 1,175 | 1,150 | 1,158 | -2 | -0.2% | 937,300 |
| 2024/02/06 | 1,150 | 1,161 | 1,145 | 1,160 | +3 | +0.3% | 428,800 |
| 2024/02/05 | 1,150 | 1,160 | 1,142 | 1,157 | -1 | -0.1% | 429,700 |
| 2024/02/02 | 1,144 | 1,169 | 1,139 | 1,158 | +14 | +1.2% | 383,600 |
| 2024/02/01 | 1,147 | 1,154 | 1,133 | 1,144 | -10 | -0.9% | 357,800 |
| 2024/01/31 | 1,170 | 1,170 | 1,140 | 1,154 | -27 | -2.3% | 777,000 |
| 2024/01/30 | 1,185 | 1,189 | 1,178 | 1,181 | -2 | -0.2% | 236,500 |
| 2024/01/29 | 1,176 | 1,189 | 1,169 | 1,183 | +10 | +0.9% | 266,800 |
| 2024/01/26 | 1,182 | 1,187 | 1,172 | 1,173 | -12 | -1% | 299,300 |
| 2024/01/25 | 1,198 | 1,199 | 1,172 | 1,185 | -21 | -1.7% | 634,200 |
| 2024/01/24 | 1,224 | 1,226 | 1,197 | 1,206 | -15 | -1.2% | 356,000 |
| 2024/01/23 | 1,258 | 1,259 | 1,207 | 1,221 | -29 | -2.3% | 508,600 |
| 2024/01/22 | 1,229 | 1,250 | 1,220 | 1,250 | +32 | +2.6% | 379,900 |
| 2024/01/19 | 1,207 | 1,222 | 1,201 | 1,218 | +23 | +1.9% | 275,700 |
| 2024/01/18 | 1,182 | 1,197 | 1,180 | 1,195 | +10 | +0.8% | 258,800 |
| 2024/01/17 | 1,204 | 1,219 | 1,183 | 1,185 | -21 | -1.7% | 476,900 |
| 2024/01/16 | 1,198 | 1,219 | 1,191 | 1,206 | +16 | +1.3% | 481,200 |
| 2024/01/15 | 1,178 | 1,194 | 1,176 | 1,190 | +19 | +1.6% | 346,000 |
| 2024/01/12 | 1,174 | 1,178 | 1,159 | 1,171 | -8 | -0.7% | 443,200 |
| 2024/01/11 | 1,189 | 1,189 | 1,171 | 1,179 | +11 | +0.9% | 351,100 |
| 2024/01/10 | 1,171 | 1,174 | 1,160 | 1,168 | -5 | -0.4% | 375,900 |
301～
350
件表示中 / 3720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 | 97,600円 | 0.0% | +215.1% | 5.43% | 10.08倍 | 0.55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 |
| 市光工 | 35,300円 | -3.6% | -4.9% | 3.97% | 8.71倍 | 0.49倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| ＴＯＡ | 100,300円 | +7.7% | +19.9% | 4.19% | 10.97倍 | 0.61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 |
| 双葉電 | 73,600円 | -4.4% | - | 1.36% | 19.51倍 | 0.40倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 新コスモス | 249,300円 | +13.9% | +4.9% | 2.81% | 8.93倍 | 0.65倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
