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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,171 | 1,174 | 1,160 | 1,168 | -5 | -0.4% | 375,900 |
| 2024/01/09 | 1,177 | 1,186 | 1,161 | 1,173 | +6 | +0.5% | 422,000 |
| 2024/01/05 | 1,186 | 1,187 | 1,158 | 1,167 | -12 | -1% | 239,300 |
| 2024/01/04 | 1,144 | 1,179 | 1,130 | 1,179 | +26 | +2.3% | 373,400 |
| 2023/12/29 | 1,173 | 1,174 | 1,140 | 1,153 | -20 | -1.7% | 524,800 |
| 2023/12/28 | 1,165 | 1,180 | 1,153 | 1,173 | -23 | -1.9% | 463,800 |
| 2023/12/27 | 1,178 | 1,203 | 1,177 | 1,196 | +20 | +1.7% | 409,700 |
| 2023/12/26 | 1,168 | 1,187 | 1,167 | 1,176 | +8 | +0.7% | 310,200 |
| 2023/12/25 | 1,184 | 1,188 | 1,166 | 1,168 | -15 | -1.3% | 298,500 |
| 2023/12/22 | 1,171 | 1,183 | 1,168 | 1,183 | +12 | +1% | 267,700 |
| 2023/12/21 | 1,156 | 1,176 | 1,156 | 1,171 | -1 | -0.1% | 287,900 |
| 2023/12/20 | 1,171 | 1,178 | 1,164 | 1,172 | +16 | +1.4% | 376,000 |
| 2023/12/19 | 1,155 | 1,163 | 1,145 | 1,156 | +4 | +0.3% | 269,500 |
| 2023/12/18 | 1,157 | 1,160 | 1,141 | 1,152 | -12 | -1% | 260,700 |
| 2023/12/15 | 1,133 | 1,164 | 1,128 | 1,164 | +40 | +3.6% | 376,600 |
| 2023/12/14 | 1,141 | 1,148 | 1,118 | 1,124 | -13 | -1.1% | 243,600 |
| 2023/12/13 | 1,128 | 1,144 | 1,128 | 1,137 | +4 | +0.4% | 249,800 |
| 2023/12/12 | 1,130 | 1,137 | 1,117 | 1,133 | +7 | +0.6% | 439,200 |
| 2023/12/11 | 1,135 | 1,140 | 1,121 | 1,126 | +12 | +1.1% | 256,100 |
| 2023/12/08 | 1,121 | 1,127 | 1,111 | 1,114 | -22 | -1.9% | 406,500 |
| 2023/12/07 | 1,152 | 1,154 | 1,134 | 1,136 | -23 | -2% | 457,500 |
| 2023/12/06 | 1,149 | 1,164 | 1,149 | 1,159 | +13 | +1.1% | 404,700 |
| 2023/12/05 | 1,165 | 1,168 | 1,146 | 1,146 | -27 | -2.3% | 495,200 |
| 2023/12/04 | 1,170 | 1,180 | 1,164 | 1,173 | +8 | +0.7% | 247,800 |
| 2023/12/01 | 1,180 | 1,181 | 1,164 | 1,165 | -17 | -1.4% | 542,300 |
| 2023/11/30 | 1,166 | 1,190 | 1,159 | 1,182 | +16 | +1.4% | 484,700 |
| 2023/11/29 | 1,182 | 1,185 | 1,165 | 1,166 | -14 | -1.2% | 422,900 |
| 2023/11/28 | 1,181 | 1,184 | 1,169 | 1,180 | -5 | -0.4% | 307,800 |
| 2023/11/27 | 1,189 | 1,196 | 1,180 | 1,185 | +12 | +1% | 389,900 |
| 2023/11/24 | 1,177 | 1,194 | 1,168 | 1,173 | -2 | -0.2% | 512,400 |
| 2023/11/22 | 1,166 | 1,183 | 1,156 | 1,175 | -10 | -0.8% | 448,700 |
| 2023/11/21 | 1,195 | 1,195 | 1,179 | 1,185 | +5 | +0.4% | 356,300 |
| 2023/11/20 | 1,200 | 1,201 | 1,173 | 1,180 | -11 | -0.9% | 567,800 |
| 2023/11/17 | 1,162 | 1,193 | 1,156 | 1,191 | +22 | +1.9% | 553,500 |
| 2023/11/16 | 1,169 | 1,173 | 1,138 | 1,169 | +8 | +0.7% | 546,000 |
| 2023/11/15 | 1,153 | 1,164 | 1,146 | 1,161 | +21 | +1.8% | 535,700 |
| 2023/11/14 | 1,129 | 1,143 | 1,118 | 1,140 | +16 | +1.4% | 485,000 |
| 2023/11/13 | 1,144 | 1,144 | 1,112 | 1,124 | -4 | -0.4% | 528,200 |
| 2023/11/10 | 1,111 | 1,128 | 1,100 | 1,128 | +14 | +1.3% | 383,600 |
| 2023/11/09 | 1,078 | 1,115 | 1,068 | 1,114 | +42 | +3.9% | 838,300 |
| 2023/11/08 | 1,119 | 1,122 | 1,065 | 1,072 | -55 | -4.9% | 1,709,500 |
| 2023/11/07 | 1,092 | 1,138 | 1,081 | 1,127 | +39 | +3.6% | 981,000 |
| 2023/11/06 | 1,087 | 1,105 | 1,070 | 1,088 | +21 | +2% | 1,799,100 |
| 2023/11/02 | 1,106 | 1,108 | 1,061 | 1,067 | -46 | -4.1% | 2,403,000 |
| 2023/11/01 | 1,154 | 1,174 | 1,112 | 1,113 | -169 | -13.2% | 2,644,800 |
| 2023/10/31 | 1,341 | 1,343 | 1,271 | 1,282 | -32 | -2.4% | 847,200 |
| 2023/10/30 | 1,317 | 1,333 | 1,303 | 1,314 | -7 | -0.5% | 434,800 |
| 2023/10/27 | 1,283 | 1,323 | 1,283 | 1,321 | +52 | +4.1% | 323,900 |
| 2023/10/26 | 1,278 | 1,307 | 1,264 | 1,269 | -28 | -2.2% | 315,600 |
| 2023/10/25 | 1,331 | 1,337 | 1,294 | 1,297 | -16 | -1.2% | 214,900 |
351～
400
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
