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 |
|---|---|---|---|---|---|---|---|
| 2023/09/05 | 1,676 | 1,705 | 1,665 | 1,701 | +17 | +1% | 348,700 |
| 2023/09/04 | 1,663 | 1,697 | 1,649 | 1,684 | +24 | +1.4% | 342,000 |
| 2023/09/01 | 1,651 | 1,669 | 1,644 | 1,660 | +2 | +0.1% | 298,700 |
| 2023/08/31 | 1,673 | 1,689 | 1,657 | 1,658 | -16 | -1% | 247,200 |
| 2023/08/30 | 1,673 | 1,683 | 1,660 | 1,674 | +15 | +0.9% | 404,500 |
| 2023/08/29 | 1,698 | 1,700 | 1,654 | 1,659 | -26 | -1.5% | 323,100 |
| 2023/08/28 | 1,640 | 1,685 | 1,631 | 1,685 | +59 | +3.6% | 573,100 |
| 2023/08/25 | 1,651 | 1,654 | 1,612 | 1,626 | -36 | -2.2% | 288,600 |
| 2023/08/24 | 1,652 | 1,672 | 1,637 | 1,662 | +15 | +0.9% | 377,700 |
| 2023/08/23 | 1,624 | 1,648 | 1,616 | 1,647 | +23 | +1.4% | 210,400 |
| 2023/08/22 | 1,633 | 1,636 | 1,600 | 1,624 | +9 | +0.6% | 221,600 |
| 2023/08/21 | 1,593 | 1,632 | 1,582 | 1,615 | +29 | +1.8% | 282,700 |
| 2023/08/18 | 1,573 | 1,605 | 1,558 | 1,586 | -11 | -0.7% | 291,400 |
| 2023/08/17 | 1,610 | 1,610 | 1,555 | 1,597 | -20 | -1.2% | 279,700 |
| 2023/08/16 | 1,651 | 1,658 | 1,617 | 1,617 | -55 | -3.3% | 266,200 |
| 2023/08/15 | 1,640 | 1,693 | 1,624 | 1,672 | +41 | +2.5% | 330,900 |
| 2023/08/14 | 1,623 | 1,651 | 1,610 | 1,631 | -2 | -0.1% | 293,300 |
| 2023/08/10 | 1,610 | 1,634 | 1,589 | 1,633 | +12 | +0.7% | 428,400 |
| 2023/08/09 | 1,626 | 1,674 | 1,618 | 1,621 | -11 | -0.7% | 406,200 |
| 2023/08/08 | 1,647 | 1,668 | 1,613 | 1,632 | +2 | +0.1% | 445,000 |
| 2023/08/07 | 1,590 | 1,634 | 1,573 | 1,630 | +25 | +1.6% | 447,300 |
| 2023/08/04 | 1,598 | 1,611 | 1,540 | 1,605 | +6 | +0.4% | 964,700 |
| 2023/08/03 | 1,646 | 1,658 | 1,553 | 1,599 | -31 | -1.9% | 1,125,900 |
| 2023/08/02 | 1,660 | 1,797 | 1,575 | 1,630 | -22 | -1.3% | 3,010,600 |
| 2023/08/01 | 1,603 | 1,689 | 1,553 | 1,652 | +189 | +12.9% | 2,918,200 |
| 2023/07/31 | 1,476 | 1,499 | 1,456 | 1,463 | +28 | +2% | 844,100 |
| 2023/07/28 | 1,430 | 1,464 | 1,403 | 1,435 | -9 | -0.6% | 975,800 |
| 2023/07/27 | 1,447 | 1,461 | 1,437 | 1,444 | -3 | -0.2% | 249,600 |
| 2023/07/26 | 1,472 | 1,482 | 1,445 | 1,447 | -18 | -1.2% | 260,800 |
| 2023/07/25 | 1,479 | 1,479 | 1,461 | 1,465 | -7 | -0.5% | 269,100 |
| 2023/07/24 | 1,438 | 1,478 | 1,430 | 1,472 | +37 | +2.6% | 312,500 |
| 2023/07/21 | 1,432 | 1,448 | 1,420 | 1,435 | -9 | -0.6% | 228,300 |
| 2023/07/20 | 1,498 | 1,506 | 1,444 | 1,444 | -44 | -3% | 396,000 |
| 2023/07/19 | 1,508 | 1,513 | 1,479 | 1,488 | -3 | -0.2% | 265,100 |
| 2023/07/18 | 1,500 | 1,507 | 1,476 | 1,491 | +8 | +0.5% | 241,300 |
| 2023/07/14 | 1,505 | 1,511 | 1,465 | 1,483 | -18 | -1.2% | 364,600 |
| 2023/07/13 | 1,483 | 1,505 | 1,467 | 1,501 | +22 | +1.5% | 308,300 |
| 2023/07/12 | 1,514 | 1,519 | 1,468 | 1,479 | -27 | -1.8% | 514,900 |
| 2023/07/11 | 1,492 | 1,539 | 1,492 | 1,506 | +22 | +1.5% | 571,200 |
| 2023/07/10 | 1,489 | 1,513 | 1,481 | 1,484 | +19 | +1.3% | 463,800 |
| 2023/07/07 | 1,458 | 1,483 | 1,443 | 1,465 | -7 | -0.5% | 285,400 |
| 2023/07/06 | 1,467 | 1,485 | 1,451 | 1,472 | -12 | -0.8% | 481,600 |
| 2023/07/05 | 1,480 | 1,499 | 1,473 | 1,484 | -5 | -0.3% | 431,300 |
| 2023/07/04 | 1,477 | 1,497 | 1,461 | 1,489 | +12 | +0.8% | 385,700 |
| 2023/07/03 | 1,459 | 1,497 | 1,459 | 1,477 | +18 | +1.2% | 540,300 |
| 2023/06/30 | 1,447 | 1,459 | 1,435 | 1,459 | +24 | +1.7% | 696,700 |
| 2023/06/29 | 1,384 | 1,435 | 1,381 | 1,435 | +47 | +3.4% | 888,100 |
| 2023/06/28 | 1,406 | 1,414 | 1,380 | 1,388 | +7 | +0.5% | 790,600 |
| 2023/06/27 | 1,382 | 1,388 | 1,362 | 1,381 | -24 | -1.7% | 552,600 |
| 2023/06/26 | 1,393 | 1,434 | 1,392 | 1,405 | -5 | -0.4% | 483,600 |
451～
500
件表示中 / 3738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 | 94,800円 | 0.0% | +215.1% | 5.59% | 9.79倍 | 0.53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 |
| ＫＯＡ | 84,100円 | +2.2% | -35.6% | 3.57% | 100.72倍 | 0.40倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 京三製 | 50,000円 | +0.7% | -24.8% | 4.60% | 8.90倍 | 0.60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 |
| エスケーエレク | 272,800円 | +12.7% | +24.3% | 4.69% | 10.49倍 | 0.87倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| テラプロ | 321,500円 | +2.4% | +7.1% | 3.42% | 7.90倍 | 0.78倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
市場注目の銘柄
チャート関連のコラム
