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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,123 | 1,165 | 1,119 | 1,165 | +51 | +4.6% | 1,220,100 |
| 2024/05/01 | 1,148 | 1,157 | 1,112 | 1,114 | -139 | -11.1% | 2,795,300 |
| 2024/04/30 | 1,224 | 1,264 | 1,208 | 1,253 | +32 | +2.6% | 979,900 |
| 2024/04/26 | 1,213 | 1,230 | 1,202 | 1,221 | +5 | +0.4% | 320,300 |
| 2024/04/25 | 1,216 | 1,232 | 1,208 | 1,216 | -5 | -0.4% | 334,000 |
| 2024/04/24 | 1,200 | 1,237 | 1,195 | 1,221 | +36 | +3% | 694,900 |
| 2024/04/23 | 1,186 | 1,194 | 1,180 | 1,185 | +2 | +0.2% | 393,900 |
| 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 |
1～
50
件表示中 / 3448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 | 116,500円 | +7.4% | +24.7% | 4.55% | 6.67倍 | 0.69倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、配当性向３割以上に |
| リオン | 317,000円 | +4.6% | +3.9% | 1.74% | 14.45倍 | 1.34倍 |
|
補聴器は系列販売店強く国内シェア首位。聴力検査機器も強い。微粒子計測器が半導体向け成長 |
| ヨコオ | 162,500円 | -2.5% | -57.7% | 2.71% | 27.06倍 | 0.77倍 |
|
自動車用アンテナ国内大手。半導体・スマホ用の回路検査機器が収益源。医療用カテーテル育成 |
| エスケーエレク | 324,500円 | +7.1% | +3.5% | 5.15% | 9.63倍 | 1.07倍 |
|
フォトマスク専業で印刷祖業。大型ＦＰＤ用世界首位。ヘルスケア分野など新規事業開発が課題 |
| Ａｂａｌａｎｃｅ | 200,000円 | +17.0% | +12.6% | 0.40% | 4.97倍 | 2.19倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
市場注目の銘柄
チャート関連のコラム
