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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 890 | 906 | 879 | 905 | -5 | -0.5% | 260,300 |
| 2024/09/06 | 916 | 922 | 902 | 910 | -6 | -0.7% | 255,400 |
| 2024/09/05 | 906 | 929 | 898 | 916 | -3 | -0.3% | 300,900 |
| 2024/09/04 | 937 | 940 | 916 | 919 | -33 | -3.5% | 443,000 |
| 2024/09/03 | 952 | 961 | 948 | 952 | +2 | +0.2% | 210,900 |
| 2024/09/02 | 954 | 958 | 939 | 950 | +6 | +0.6% | 244,800 |
| 2024/08/30 | 949 | 953 | 940 | 944 | -1 | -0.1% | 236,600 |
| 2024/08/29 | 941 | 947 | 933 | 945 | +4 | +0.4% | 136,400 |
| 2024/08/28 | 942 | 942 | 924 | 941 | -7 | -0.7% | 270,000 |
| 2024/08/27 | 940 | 948 | 932 | 948 | +8 | +0.9% | 245,300 |
| 2024/08/26 | 959 | 959 | 933 | 940 | -11 | -1.2% | 241,600 |
| 2024/08/23 | 939 | 951 | 933 | 951 | +15 | +1.6% | 255,700 |
| 2024/08/22 | 937 | 937 | 927 | 936 | +7 | +0.8% | 200,800 |
| 2024/08/21 | 919 | 929 | 914 | 929 | -5 | -0.5% | 281,800 |
| 2024/08/20 | 929 | 939 | 925 | 934 | +20 | +2.2% | 199,600 |
| 2024/08/19 | 940 | 940 | 914 | 914 | -21 | -2.2% | 288,500 |
| 2024/08/16 | 930 | 939 | 926 | 935 | +26 | +2.9% | 461,300 |
| 2024/08/15 | 905 | 918 | 902 | 909 | +5 | +0.6% | 238,900 |
| 2024/08/14 | 890 | 904 | 882 | 904 | +20 | +2.3% | 376,300 |
| 2024/08/13 | 870 | 885 | 868 | 884 | +25 | +2.9% | 344,500 |
| 2024/08/09 | 877 | 877 | 844 | 859 | +8 | +0.9% | 516,800 |
| 2024/08/08 | 861 | 873 | 849 | 851 | -22 | -2.5% | 432,700 |
| 2024/08/07 | 852 | 890 | 844 | 873 | +18 | +2.1% | 628,500 |
| 2024/08/06 | 816 | 867 | 816 | 855 | +84 | +10.9% | 932,000 |
| 2024/08/05 | 861 | 862 | 771 | 771 | -150 | -16.3% | 1,550,600 |
| 2024/08/02 | 967 | 984 | 921 | 921 | -83 | -8.3% | 1,058,700 |
| 2024/08/01 | 984 | 1,027 | 984 | 1,004 | -66 | -6.2% | 1,512,900 |
| 2024/07/31 | 1,046 | 1,070 | 1,039 | 1,070 | +25 | +2.4% | 524,900 |
| 2024/07/30 | 1,053 | 1,057 | 1,040 | 1,045 | -13 | -1.2% | 393,900 |
| 2024/07/29 | 1,067 | 1,067 | 1,053 | 1,058 | +7 | +0.7% | 250,900 |
| 2024/07/26 | 1,049 | 1,063 | 1,046 | 1,051 | +11 | +1.1% | 320,300 |
| 2024/07/25 | 1,050 | 1,053 | 1,037 | 1,040 | -27 | -2.5% | 749,100 |
| 2024/07/24 | 1,093 | 1,093 | 1,066 | 1,067 | -25 | -2.3% | 400,200 |
| 2024/07/23 | 1,087 | 1,101 | 1,084 | 1,092 | +12 | +1.1% | 438,800 |
| 2024/07/22 | 1,088 | 1,089 | 1,076 | 1,080 | -2 | -0.2% | 397,500 |
| 2024/07/19 | 1,110 | 1,111 | 1,082 | 1,082 | -35 | -3.1% | 843,200 |
| 2024/07/18 | 1,119 | 1,131 | 1,117 | 1,117 | -7 | -0.6% | 273,900 |
| 2024/07/17 | 1,130 | 1,133 | 1,121 | 1,124 | +2 | +0.2% | 239,300 |
| 2024/07/16 | 1,125 | 1,132 | 1,121 | 1,122 | -3 | -0.3% | 197,600 |
| 2024/07/12 | 1,115 | 1,134 | 1,115 | 1,125 | -1 | -0.1% | 217,400 |
| 2024/07/11 | 1,110 | 1,127 | 1,109 | 1,126 | +24 | +2.2% | 274,200 |
| 2024/07/10 | 1,112 | 1,113 | 1,093 | 1,102 | -8 | -0.7% | 315,000 |
| 2024/07/09 | 1,105 | 1,114 | 1,096 | 1,110 | +9 | +0.8% | 305,100 |
| 2024/07/08 | 1,118 | 1,118 | 1,099 | 1,101 | -16 | -1.4% | 419,600 |
| 2024/07/05 | 1,139 | 1,139 | 1,112 | 1,117 | -23 | -2% | 838,100 |
| 2024/07/04 | 1,146 | 1,146 | 1,133 | 1,140 | -2 | -0.2% | 305,900 |
| 2024/07/03 | 1,133 | 1,142 | 1,131 | 1,142 | +14 | +1.2% | 349,000 |
| 2024/07/02 | 1,145 | 1,149 | 1,128 | 1,128 | -20 | -1.7% | 512,500 |
| 2024/07/01 | 1,159 | 1,166 | 1,147 | 1,148 | -2 | -0.2% | 295,800 |
| 2024/06/28 | 1,153 | 1,157 | 1,145 | 1,150 | -6 | -0.5% | 281,600 |
51～
100
件表示中 / 3586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 | 95,100円 | +0.7% | -55.6% | 5.57% | 14.97倍 | 0.51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、自己資本配当率採用 |
| 新コスモス | 252,000円 | +8.1% | -13.7% | 1.90% | 13.09倍 | 0.67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 |
| 帝通工 | 321,000円 | +8.4% | +2.6% | 3.12% | 20.27倍 | 1.11倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| リオン | 241,700円 | +4.6% | +3.9% | 2.28% | 11.03倍 | 0.99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 |
| 日本トリム | 337,000円 | +11.7% | +14.7% | 2.82% | 10.46倍 | 1.13倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
市場注目の銘柄
チャート関連のコラム
