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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 969 | 970 | 959 | 959 | -9 | -0.9% | 374,300 |
| 2025/03/31 | 981 | 985 | 967 | 968 | -25 | -2.5% | 286,000 |
| 2025/03/28 | 999 | 1,007 | 990 | 993 | -4 | -0.4% | 175,400 |
| 2025/03/27 | 997 | 999 | 984 | 997 | -5 | -0.5% | 174,200 |
| 2025/03/26 | 997 | 1,002 | 989 | 1,002 | +7 | +0.7% | 164,100 |
| 2025/03/25 | 1,000 | 1,001 | 991 | 995 | -3 | -0.3% | 90,100 |
| 2025/03/24 | 1,002 | 1,002 | 993 | 998 | ±0 | ±0% | 132,500 |
| 2025/03/21 | 986 | 1,013 | 986 | 998 | +13 | +1.3% | 370,100 |
| 2025/03/19 | 987 | 993 | 984 | 985 | +2 | +0.2% | 156,200 |
| 2025/03/18 | 985 | 990 | 983 | 983 | ±0 | ±0% | 158,900 |
| 2025/03/17 | 985 | 992 | 983 | 983 | ±0 | ±0% | 110,200 |
| 2025/03/14 | 978 | 993 | 975 | 983 | -3 | -0.3% | 158,900 |
| 2025/03/13 | 1,007 | 1,014 | 986 | 986 | -19 | -1.9% | 221,700 |
| 2025/03/12 | 1,000 | 1,006 | 994 | 1,005 | +5 | +0.5% | 153,300 |
| 2025/03/11 | 980 | 1,007 | 976 | 1,000 | +10 | +1% | 441,000 |
| 2025/03/10 | 991 | 994 | 981 | 990 | +11 | +1.1% | 185,800 |
| 2025/03/07 | 964 | 988 | 960 | 979 | +3 | +0.3% | 198,200 |
| 2025/03/06 | 949 | 982 | 944 | 976 | +36 | +3.8% | 431,500 |
| 2025/03/05 | 934 | 947 | 924 | 940 | +8 | +0.9% | 168,500 |
| 2025/03/04 | 926 | 932 | 913 | 932 | -1 | -0.1% | 176,500 |
| 2025/03/03 | 941 | 941 | 930 | 933 | +6 | +0.6% | 80,900 |
| 2025/02/28 | 943 | 948 | 926 | 927 | -20 | -2.1% | 185,400 |
| 2025/02/27 | 938 | 948 | 933 | 947 | +10 | +1.1% | 173,100 |
| 2025/02/26 | 934 | 939 | 928 | 937 | ±0 | ±0% | 162,000 |
| 2025/02/25 | 933 | 943 | 932 | 937 | -10 | -1.1% | 182,300 |
| 2025/02/21 | 950 | 950 | 940 | 947 | -12 | -1.3% | 166,200 |
| 2025/02/20 | 971 | 971 | 954 | 959 | -14 | -1.4% | 131,300 |
| 2025/02/19 | 981 | 985 | 971 | 973 | -8 | -0.8% | 98,700 |
| 2025/02/18 | 978 | 986 | 976 | 981 | +2 | +0.2% | 156,800 |
| 2025/02/17 | 980 | 995 | 978 | 979 | ±0 | ±0% | 206,800 |
| 2025/02/14 | 1,000 | 1,000 | 976 | 979 | -21 | -2.1% | 254,200 |
| 2025/02/13 | 1,007 | 1,007 | 996 | 1,000 | -7 | -0.7% | 229,100 |
| 2025/02/12 | 1,017 | 1,032 | 1,000 | 1,007 | -8 | -0.8% | 448,300 |
| 2025/02/10 | 996 | 1,053 | 974 | 1,015 | +79 | +8.4% | 1,629,800 |
| 2025/02/07 | 920 | 939 | 917 | 936 | +17 | +1.8% | 296,600 |
| 2025/02/06 | 905 | 920 | 903 | 919 | +21 | +2.3% | 186,400 |
| 2025/02/05 | 902 | 906 | 895 | 898 | +5 | +0.6% | 137,900 |
| 2025/02/04 | 896 | 900 | 889 | 893 | +8 | +0.9% | 130,700 |
| 2025/02/03 | 903 | 903 | 883 | 885 | -29 | -3.2% | 292,700 |
| 2025/01/31 | 920 | 921 | 912 | 914 | -1 | -0.1% | 133,200 |
| 2025/01/30 | 918 | 922 | 911 | 915 | -4 | -0.4% | 91,200 |
| 2025/01/29 | 921 | 921 | 915 | 919 | +5 | +0.5% | 139,400 |
| 2025/01/28 | 914 | 919 | 909 | 914 | -10 | -1.1% | 216,700 |
| 2025/01/27 | 929 | 931 | 920 | 924 | -1 | -0.1% | 253,200 |
| 2025/01/24 | 919 | 929 | 915 | 925 | +1 | +0.1% | 178,700 |
| 2025/01/23 | 920 | 924 | 912 | 924 | +5 | +0.5% | 247,600 |
| 2025/01/22 | 908 | 921 | 905 | 919 | +16 | +1.8% | 222,700 |
| 2025/01/21 | 908 | 913 | 900 | 903 | +1 | +0.1% | 217,800 |
| 2025/01/20 | 885 | 907 | 884 | 902 | +16 | +1.8% | 253,400 |
| 2025/01/17 | 879 | 886 | 876 | 886 | +6 | +0.7% | 122,800 |
1～
50
件表示中 / 3670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 | 95,900円 | 0.0% | +215.1% | 5.53% | 9.90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 |
| ヨコオ | 135,600円 | +6.6% | -1.6% | 3.54% | 13.45倍 | 0.64倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| ＴＯＡ | 93,400円 | +6.5% | +5.1% | 4.28% | 11.70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 |
| 新コスモス | 247,900円 | +8.2% | +10.6% | 1.94% | 9.61倍 | 0.66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 |
| 京三製 | 48,500円 | +19.1% | +84.1% | 4.12% | 6.91倍 | 0.65倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
市場注目の銘柄
チャート関連のコラム
