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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 975 | 983 | 967 | 973 | +18 | +1.9% | 37,100 |
| 2010/07/13 | 973 | 983 | 940 | 955 | -10 | -1% | 65,300 |
| 2010/07/12 | 960 | 992 | 960 | 965 | +6 | +0.6% | 53,600 |
| 2010/07/09 | 940 | 977 | 932 | 959 | +25 | +2.7% | 57,500 |
| 2010/07/08 | 925 | 940 | 923 | 934 | +25 | +2.8% | 74,000 |
| 2010/07/07 | 912 | 927 | 900 | 909 | -14 | -1.5% | 63,200 |
| 2010/07/06 | 905 | 939 | 879 | 923 | +22 | +2.4% | 103,800 |
| 2010/07/05 | 885 | 901 | 882 | 901 | +16 | +1.8% | 59,000 |
| 2010/07/02 | 884 | 894 | 873 | 885 | +11 | +1.3% | 42,600 |
| 2010/07/01 | 882 | 891 | 860 | 874 | -17 | -1.9% | 114,600 |
| 2010/06/30 | 890 | 909 | 877 | 891 | -28 | -3% | 155,200 |
| 2010/06/29 | 944 | 965 | 912 | 919 | -34 | -3.6% | 120,200 |
| 2010/06/28 | 1,001 | 1,003 | 935 | 953 | -59 | -5.8% | 153,600 |
| 2010/06/25 | 1,044 | 1,044 | 988 | 1,012 | -56 | -5.2% | 139,200 |
| 2010/06/24 | 1,087 | 1,087 | 1,055 | 1,068 | -11 | -1% | 46,100 |
| 2010/06/23 | 1,088 | 1,099 | 1,068 | 1,079 | -23 | -2.1% | 66,900 |
| 2010/06/22 | 1,123 | 1,123 | 1,081 | 1,102 | -25 | -2.2% | 74,800 |
| 2010/06/21 | 1,126 | 1,142 | 1,113 | 1,127 | +18 | +1.6% | 106,400 |
| 2010/06/18 | 1,109 | 1,114 | 1,091 | 1,109 | +18 | +1.6% | 54,000 |
| 2010/06/17 | 1,107 | 1,114 | 1,080 | 1,091 | -18 | -1.6% | 68,100 |
| 2010/06/16 | 1,092 | 1,115 | 1,078 | 1,109 | +38 | +3.5% | 86,600 |
| 2010/06/15 | 1,079 | 1,083 | 1,064 | 1,071 | -7 | -0.6% | 45,600 |
| 2010/06/14 | 1,056 | 1,084 | 1,050 | 1,078 | +44 | +4.3% | 51,000 |
| 2010/06/11 | 1,030 | 1,049 | 1,029 | 1,034 | +24 | +2.4% | 103,200 |
| 2010/06/10 | 1,034 | 1,043 | 1,002 | 1,010 | -34 | -3.3% | 163,300 |
| 2010/06/09 | 1,029 | 1,087 | 1,026 | 1,044 | +15 | +1.5% | 94,700 |
| 2010/06/08 | 1,010 | 1,068 | 1,000 | 1,029 | -9 | -0.9% | 52,400 |
| 2010/06/07 | 1,051 | 1,070 | 1,037 | 1,038 | -43 | -4% | 56,800 |
| 2010/06/04 | 1,098 | 1,111 | 1,074 | 1,081 | -27 | -2.4% | 92,700 |
| 2010/06/03 | 1,116 | 1,116 | 1,081 | 1,108 | +40 | +3.7% | 39,100 |
| 2010/06/02 | 1,057 | 1,086 | 1,057 | 1,068 | -47 | -4.2% | 116,300 |
| 2010/06/01 | 1,115 | 1,140 | 1,099 | 1,115 | +5 | +0.5% | 86,100 |
| 2010/05/31 | 1,106 | 1,116 | 1,080 | 1,110 | +6 | +0.5% | 63,200 |
| 2010/05/28 | 1,097 | 1,120 | 1,091 | 1,104 | +37 | +3.5% | 127,800 |
| 2010/05/27 | 982 | 1,091 | 971 | 1,067 | +76 | +7.7% | 222,600 |
| 2010/05/26 | 1,005 | 1,027 | 965 | 991 | -44 | -4.3% | 237,500 |
| 2010/05/25 | 1,089 | 1,089 | 1,026 | 1,035 | -51 | -4.7% | 116,800 |
| 2010/05/24 | 1,077 | 1,105 | 1,077 | 1,086 | -10 | -0.9% | 86,300 |
| 2010/05/21 | 1,084 | 1,139 | 1,080 | 1,096 | -48 | -4.2% | 201,200 |
| 2010/05/20 | 1,191 | 1,215 | 1,126 | 1,144 | -31 | -2.6% | 104,200 |
| 2010/05/19 | 1,155 | 1,185 | 1,101 | 1,175 | -15 | -1.3% | 232,500 |
| 2010/05/18 | 1,211 | 1,238 | 1,174 | 1,190 | -51 | -4.1% | 160,300 |
| 2010/05/17 | 1,280 | 1,280 | 1,230 | 1,241 | -59 | -4.5% | 159,400 |
| 2010/05/14 | 1,286 | 1,315 | 1,286 | 1,300 | -4 | -0.3% | 85,100 |
| 2010/05/13 | 1,317 | 1,318 | 1,288 | 1,304 | +23 | +1.8% | 58,900 |
| 2010/05/12 | 1,277 | 1,302 | 1,252 | 1,281 | -8 | -0.6% | 146,100 |
| 2010/05/11 | 1,295 | 1,324 | 1,276 | 1,289 | +3 | +0.2% | 231,400 |
| 2010/05/10 | 1,320 | 1,321 | 1,240 | 1,286 | -40 | -3% | 199,200 |
| 2010/05/07 | 1,285 | 1,340 | 1,261 | 1,326 | +1 | +0.1% | 295,800 |
| 2010/05/06 | 1,263 | 1,333 | 1,229 | 1,325 | +44 | +3.4% | 290,200 |
3651～
3700
件表示中 / 3721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 | 97,300円 | 0.0% | +215.1% | 5.45% | 10.05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 |
| ＴＯＡ | 100,600円 | +7.7% | +19.9% | 4.17% | 11.00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 |
| 市光工 | 35,400円 | -3.6% | -4.9% | 3.95% | 8.74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 |
| 千代インテ | 270,800円 | -3.0% | -22.7% | 4.43% | 10.16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 |
| 遠藤照 | 212,200円 | +3.7% | +3.5% | 3.96% | 7.64倍 | 0.71倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
