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 |
|---|---|---|---|---|---|---|---|
| 2021/10/19 | 1,378 | 1,407 | 1,371 | 1,378 | +11 | +0.8% | 140,500 |
| 2021/10/18 | 1,328 | 1,367 | 1,328 | 1,367 | +40 | +3% | 113,300 |
| 2021/10/15 | 1,278 | 1,330 | 1,278 | 1,327 | +67 | +5.3% | 149,800 |
| 2021/10/14 | 1,230 | 1,262 | 1,226 | 1,260 | +34 | +2.8% | 104,500 |
| 2021/10/13 | 1,230 | 1,247 | 1,208 | 1,226 | -3 | -0.2% | 150,100 |
| 2021/10/12 | 1,226 | 1,233 | 1,214 | 1,229 | -3 | -0.2% | 66,100 |
| 2021/10/11 | 1,218 | 1,233 | 1,207 | 1,232 | +33 | +2.8% | 75,400 |
| 2021/10/08 | 1,195 | 1,224 | 1,189 | 1,199 | +29 | +2.5% | 113,000 |
| 2021/10/07 | 1,156 | 1,183 | 1,150 | 1,170 | +27 | +2.4% | 88,100 |
| 2021/10/06 | 1,188 | 1,199 | 1,143 | 1,143 | -22 | -1.9% | 103,400 |
| 2021/10/05 | 1,173 | 1,174 | 1,132 | 1,165 | -28 | -2.3% | 91,800 |
| 2021/10/04 | 1,221 | 1,238 | 1,179 | 1,193 | ±0 | ±0% | 159,800 |
| 2021/10/01 | 1,239 | 1,239 | 1,185 | 1,193 | -58 | -4.6% | 134,100 |
| 2021/09/30 | 1,249 | 1,276 | 1,234 | 1,251 | +12 | +1% | 170,500 |
| 2021/09/29 | 1,204 | 1,240 | 1,204 | 1,239 | +17 | +1.4% | 169,900 |
| 2021/09/28 | 1,235 | 1,235 | 1,193 | 1,222 | -1 | -0.1% | 111,500 |
| 2021/09/27 | 1,272 | 1,272 | 1,221 | 1,223 | -35 | -2.8% | 92,600 |
| 2021/09/24 | 1,246 | 1,260 | 1,235 | 1,258 | +63 | +5.3% | 134,400 |
| 2021/09/22 | 1,222 | 1,227 | 1,189 | 1,195 | -26 | -2.1% | 145,100 |
| 2021/09/21 | 1,224 | 1,240 | 1,210 | 1,221 | -36 | -2.9% | 112,900 |
| 2021/09/17 | 1,282 | 1,282 | 1,247 | 1,257 | -35 | -2.7% | 172,900 |
| 2021/09/16 | 1,346 | 1,364 | 1,287 | 1,292 | -55 | -4.1% | 129,200 |
| 2021/09/15 | 1,337 | 1,348 | 1,330 | 1,347 | ±0 | ±0% | 102,800 |
| 2021/09/14 | 1,336 | 1,350 | 1,326 | 1,347 | +12 | +0.9% | 115,000 |
| 2021/09/13 | 1,345 | 1,346 | 1,328 | 1,335 | -10 | -0.7% | 60,000 |
| 2021/09/10 | 1,321 | 1,350 | 1,320 | 1,345 | +25 | +1.9% | 87,500 |
| 2021/09/09 | 1,333 | 1,349 | 1,316 | 1,320 | -34 | -2.5% | 118,800 |
| 2021/09/08 | 1,360 | 1,360 | 1,330 | 1,354 | +6 | +0.4% | 90,500 |
| 2021/09/07 | 1,330 | 1,353 | 1,318 | 1,348 | +19 | +1.4% | 112,900 |
| 2021/09/06 | 1,334 | 1,336 | 1,310 | 1,329 | +11 | +0.8% | 90,500 |
| 2021/09/03 | 1,307 | 1,326 | 1,297 | 1,318 | +13 | +1% | 66,300 |
| 2021/09/02 | 1,318 | 1,342 | 1,291 | 1,305 | +9 | +0.7% | 91,300 |
| 2021/09/01 | 1,311 | 1,317 | 1,283 | 1,296 | -15 | -1.1% | 112,400 |
| 2021/08/31 | 1,302 | 1,324 | 1,290 | 1,311 | +17 | +1.3% | 109,600 |
| 2021/08/30 | 1,267 | 1,296 | 1,267 | 1,294 | +42 | +3.4% | 82,700 |
| 2021/08/27 | 1,251 | 1,262 | 1,239 | 1,252 | -5 | -0.4% | 62,300 |
| 2021/08/26 | 1,286 | 1,299 | 1,253 | 1,257 | -25 | -2% | 54,300 |
| 2021/08/25 | 1,276 | 1,304 | 1,273 | 1,282 | +10 | +0.8% | 80,400 |
| 2021/08/24 | 1,273 | 1,289 | 1,254 | 1,272 | +11 | +0.9% | 132,500 |
| 2021/08/23 | 1,264 | 1,280 | 1,253 | 1,261 | +18 | +1.4% | 66,000 |
| 2021/08/20 | 1,277 | 1,303 | 1,239 | 1,243 | -21 | -1.7% | 123,900 |
| 2021/08/19 | 1,325 | 1,327 | 1,264 | 1,264 | -70 | -5.2% | 157,500 |
| 2021/08/18 | 1,352 | 1,360 | 1,321 | 1,334 | -18 | -1.3% | 83,300 |
| 2021/08/17 | 1,408 | 1,418 | 1,344 | 1,352 | -37 | -2.7% | 187,100 |
| 2021/08/16 | 1,451 | 1,473 | 1,373 | 1,389 | -84 | -5.7% | 212,300 |
| 2021/08/13 | 1,475 | 1,480 | 1,458 | 1,473 | -10 | -0.7% | 102,400 |
| 2021/08/12 | 1,470 | 1,498 | 1,455 | 1,483 | +13 | +0.9% | 138,500 |
| 2021/08/11 | 1,450 | 1,482 | 1,445 | 1,470 | +38 | +2.7% | 199,200 |
| 2021/08/10 | 1,419 | 1,453 | 1,398 | 1,432 | +32 | +2.3% | 303,800 |
| 2021/08/06 | 1,410 | 1,441 | 1,377 | 1,400 | +6 | +0.4% | 195,000 |
851～
900
件表示中 / 3677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 | 80,700円 | 0.0% | +215.1% | 6.57% | 8.33倍 | 0.45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 |
| リオン | 216,700円 | +4.6% | +3.9% | 3.23% | 9.89倍 | 0.89倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 京三製 | 43,200円 | +19.1% | +84.1% | 4.63% | 6.16倍 | 0.58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 |
| ヨコオ | 109,000円 | +6.6% | -1.6% | 4.40% | 10.81倍 | 0.51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 |
| 日本ＣＭＫ | 34,200円 | +4.9% | +25.1% | 5.85% | 5.30倍 | 0.32倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
市場注目の銘柄
チャート関連のコラム
