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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,482 | 1,500 | 1,447 | 1,458 | -36 | -2.4% | 133,500 |
| 2023/03/17 | 1,497 | 1,510 | 1,455 | 1,494 | +1 | +0.1% | 200,500 |
| 2023/03/16 | 1,456 | 1,505 | 1,447 | 1,493 | -23 | -1.5% | 201,900 |
| 2023/03/15 | 1,470 | 1,531 | 1,465 | 1,516 | +78 | +5.4% | 253,900 |
| 2023/03/14 | 1,480 | 1,485 | 1,432 | 1,438 | -102 | -6.6% | 341,500 |
| 2023/03/13 | 1,523 | 1,548 | 1,476 | 1,540 | -23 | -1.5% | 353,000 |
| 2023/03/10 | 1,627 | 1,631 | 1,525 | 1,563 | -104 | -6.2% | 557,600 |
| 2023/03/09 | 1,648 | 1,693 | 1,629 | 1,667 | +33 | +2% | 304,100 |
| 2023/03/08 | 1,620 | 1,658 | 1,615 | 1,634 | +9 | +0.6% | 259,600 |
| 2023/03/07 | 1,653 | 1,662 | 1,609 | 1,625 | -7 | -0.4% | 214,700 |
| 2023/03/06 | 1,649 | 1,650 | 1,614 | 1,632 | +7 | +0.4% | 180,100 |
| 2023/03/03 | 1,664 | 1,667 | 1,609 | 1,625 | -35 | -2.1% | 254,000 |
| 2023/03/02 | 1,717 | 1,720 | 1,647 | 1,660 | -56 | -3.3% | 234,100 |
| 2023/03/01 | 1,622 | 1,720 | 1,622 | 1,716 | +87 | +5.3% | 317,600 |
| 2023/02/28 | 1,636 | 1,641 | 1,621 | 1,629 | +3 | +0.2% | 74,800 |
| 2023/02/27 | 1,610 | 1,638 | 1,608 | 1,626 | -9 | -0.6% | 84,300 |
| 2023/02/24 | 1,656 | 1,665 | 1,626 | 1,635 | -15 | -0.9% | 146,800 |
| 2023/02/22 | 1,613 | 1,666 | 1,606 | 1,650 | +12 | +0.7% | 187,300 |
| 2023/02/21 | 1,645 | 1,653 | 1,632 | 1,638 | -3 | -0.2% | 86,300 |
| 2023/02/20 | 1,666 | 1,670 | 1,640 | 1,641 | -43 | -2.6% | 185,300 |
| 2023/02/17 | 1,721 | 1,754 | 1,668 | 1,684 | -1 | -0.1% | 424,900 |
| 2023/02/16 | 1,620 | 1,688 | 1,601 | 1,685 | +66 | +4.1% | 194,500 |
| 2023/02/15 | 1,644 | 1,683 | 1,614 | 1,619 | ±0 | ±0% | 203,400 |
| 2023/02/14 | 1,683 | 1,686 | 1,611 | 1,619 | -48 | -2.9% | 195,400 |
| 2023/02/13 | 1,671 | 1,689 | 1,629 | 1,667 | -30 | -1.8% | 237,900 |
| 2023/02/10 | 1,750 | 1,764 | 1,675 | 1,697 | -21 | -1.2% | 586,900 |
| 2023/02/09 | 1,665 | 1,743 | 1,651 | 1,718 | +53 | +3.2% | 875,100 |
| 2023/02/08 | 1,650 | 1,736 | 1,626 | 1,665 | +180 | +12.1% | 1,666,200 |
| 2023/02/07 | 1,466 | 1,504 | 1,451 | 1,485 | +49 | +3.4% | 577,100 |
| 2023/02/06 | 1,433 | 1,462 | 1,430 | 1,436 | +12 | +0.8% | 145,600 |
| 2023/02/03 | 1,438 | 1,472 | 1,423 | 1,424 | -9 | -0.6% | 155,700 |
| 2023/02/02 | 1,436 | 1,452 | 1,425 | 1,433 | +3 | +0.2% | 117,000 |
| 2023/02/01 | 1,418 | 1,442 | 1,410 | 1,430 | -7 | -0.5% | 148,900 |
| 2023/01/31 | 1,366 | 1,445 | 1,351 | 1,437 | +69 | +5% | 237,800 |
| 2023/01/30 | 1,356 | 1,371 | 1,342 | 1,368 | +5 | +0.4% | 125,300 |
| 2023/01/27 | 1,390 | 1,390 | 1,353 | 1,363 | -35 | -2.5% | 243,800 |
| 2023/01/26 | 1,404 | 1,412 | 1,386 | 1,398 | -6 | -0.4% | 146,000 |
| 2023/01/25 | 1,387 | 1,421 | 1,377 | 1,404 | +15 | +1.1% | 91,700 |
| 2023/01/24 | 1,403 | 1,422 | 1,380 | 1,389 | +16 | +1.2% | 212,300 |
| 2023/01/23 | 1,355 | 1,376 | 1,327 | 1,373 | +30 | +2.2% | 138,900 |
| 2023/01/20 | 1,313 | 1,352 | 1,300 | 1,343 | +33 | +2.5% | 77,600 |
| 2023/01/19 | 1,355 | 1,358 | 1,310 | 1,310 | -72 | -5.2% | 109,900 |
| 2023/01/18 | 1,329 | 1,382 | 1,297 | 1,382 | +46 | +3.4% | 156,800 |
| 2023/01/17 | 1,333 | 1,360 | 1,317 | 1,336 | -16 | -1.2% | 245,600 |
| 2023/01/16 | 1,350 | 1,371 | 1,333 | 1,352 | -3 | -0.2% | 190,900 |
| 2023/01/13 | 1,395 | 1,409 | 1,342 | 1,355 | -70 | -4.9% | 259,700 |
| 2023/01/12 | 1,470 | 1,489 | 1,424 | 1,425 | -45 | -3.1% | 203,800 |
| 2023/01/11 | 1,449 | 1,487 | 1,449 | 1,470 | +25 | +1.7% | 145,400 |
| 2023/01/10 | 1,420 | 1,450 | 1,406 | 1,445 | +48 | +3.4% | 135,200 |
| 2023/01/06 | 1,359 | 1,402 | 1,353 | 1,397 | +29 | +2.1% | 76,700 |
501～
550
件表示中 / 3673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 | 85,500円 | 0.0% | +215.1% | 6.20% | 8.83倍 | 0.48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 |
| 千代インテ | 253,900円 | +1.9% | -11.9% | 4.73% | 8.23倍 | 0.61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 |
| ＴＯＡ | 85,300円 | +6.5% | +5.1% | 4.69% | 10.69倍 | 0.53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 |
| ヨコオ | 117,700円 | +6.6% | -1.6% | 4.08% | 11.68倍 | 0.55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 |
| フォスタ電 | 111,700円 | +10.3% | +51.0% | 5.37% | 7.13倍 | 0.42倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
市場注目の銘柄
チャート関連のコラム
