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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,150 | 1,162 | 1,148 | 1,156 | -16 | -1.4% | 467,700 |
| 2024/06/26 | 1,171 | 1,174 | 1,164 | 1,172 | +2 | +0.2% | 617,300 |
| 2024/06/25 | 1,168 | 1,173 | 1,159 | 1,170 | +11 | +0.9% | 350,600 |
| 2024/06/24 | 1,186 | 1,186 | 1,158 | 1,159 | -27 | -2.3% | 674,800 |
| 2024/06/21 | 1,200 | 1,208 | 1,185 | 1,186 | -15 | -1.2% | 281,500 |
| 2024/06/20 | 1,189 | 1,212 | 1,189 | 1,201 | +16 | +1.4% | 387,000 |
| 2024/06/19 | 1,186 | 1,190 | 1,182 | 1,185 | -4 | -0.3% | 156,600 |
| 2024/06/18 | 1,177 | 1,193 | 1,165 | 1,189 | +28 | +2.4% | 389,700 |
| 2024/06/17 | 1,173 | 1,173 | 1,151 | 1,161 | -14 | -1.2% | 257,900 |
| 2024/06/14 | 1,135 | 1,175 | 1,132 | 1,175 | +18 | +1.6% | 319,500 |
| 2024/06/13 | 1,181 | 1,182 | 1,157 | 1,157 | -22 | -1.9% | 240,000 |
| 2024/06/12 | 1,176 | 1,188 | 1,176 | 1,179 | +2 | +0.2% | 144,900 |
| 2024/06/11 | 1,183 | 1,185 | 1,177 | 1,177 | -2 | -0.2% | 117,300 |
| 2024/06/10 | 1,173 | 1,183 | 1,171 | 1,179 | +12 | +1% | 131,300 |
| 2024/06/07 | 1,174 | 1,174 | 1,163 | 1,167 | -3 | -0.3% | 116,000 |
| 2024/06/06 | 1,189 | 1,189 | 1,168 | 1,170 | -3 | -0.3% | 126,000 |
| 2024/06/05 | 1,187 | 1,189 | 1,173 | 1,173 | -25 | -2.1% | 212,100 |
| 2024/06/04 | 1,178 | 1,199 | 1,176 | 1,198 | +17 | +1.4% | 230,100 |
| 2024/06/03 | 1,175 | 1,195 | 1,171 | 1,181 | +15 | +1.3% | 341,700 |
| 2024/05/31 | 1,153 | 1,166 | 1,151 | 1,166 | +22 | +1.9% | 194,400 |
| 2024/05/30 | 1,132 | 1,146 | 1,120 | 1,144 | +3 | +0.3% | 536,500 |
| 2024/05/29 | 1,166 | 1,166 | 1,141 | 1,141 | -20 | -1.7% | 368,700 |
| 2024/05/28 | 1,161 | 1,172 | 1,160 | 1,161 | -4 | -0.3% | 176,300 |
| 2024/05/27 | 1,178 | 1,178 | 1,160 | 1,165 | -11 | -0.9% | 208,900 |
| 2024/05/24 | 1,173 | 1,181 | 1,168 | 1,176 | -11 | -0.9% | 375,600 |
| 2024/05/23 | 1,185 | 1,194 | 1,170 | 1,187 | +10 | +0.8% | 350,100 |
| 2024/05/22 | 1,175 | 1,187 | 1,175 | 1,177 | +2 | +0.2% | 207,000 |
| 2024/05/21 | 1,161 | 1,183 | 1,160 | 1,175 | +14 | +1.2% | 203,100 |
| 2024/05/20 | 1,151 | 1,168 | 1,151 | 1,161 | +14 | +1.2% | 276,200 |
| 2024/05/17 | 1,126 | 1,153 | 1,126 | 1,147 | +7 | +0.6% | 340,700 |
| 2024/05/16 | 1,143 | 1,144 | 1,127 | 1,140 | +1 | +0.1% | 332,300 |
| 2024/05/15 | 1,142 | 1,149 | 1,136 | 1,139 | -6 | -0.5% | 253,400 |
| 2024/05/14 | 1,151 | 1,154 | 1,142 | 1,145 | -3 | -0.3% | 227,300 |
| 2024/05/13 | 1,138 | 1,148 | 1,128 | 1,148 | +8 | +0.7% | 308,900 |
| 2024/05/10 | 1,148 | 1,158 | 1,134 | 1,140 | -6 | -0.5% | 502,100 |
| 2024/05/09 | 1,138 | 1,152 | 1,128 | 1,146 | +8 | +0.7% | 461,800 |
| 2024/05/08 | 1,161 | 1,171 | 1,138 | 1,138 | -46 | -3.9% | 870,800 |
| 2024/05/07 | 1,173 | 1,201 | 1,165 | 1,184 | +19 | +1.6% | 623,900 |
| 2024/05/02 | 1,123 | 1,165 | 1,119 | 1,165 | +51 | +4.6% | 1,220,100 |
| 2024/05/01 | 1,148 | 1,157 | 1,112 | 1,114 | -139 | -11.1% | 2,795,300 |
| 2024/04/30 | 1,224 | 1,264 | 1,208 | 1,253 | +32 | +2.6% | 979,900 |
| 2024/04/26 | 1,213 | 1,230 | 1,202 | 1,221 | +5 | +0.4% | 320,300 |
| 2024/04/25 | 1,216 | 1,232 | 1,208 | 1,216 | -5 | -0.4% | 334,000 |
| 2024/04/24 | 1,200 | 1,237 | 1,195 | 1,221 | +36 | +3% | 694,900 |
| 2024/04/23 | 1,186 | 1,194 | 1,180 | 1,185 | +2 | +0.2% | 393,900 |
| 2024/04/22 | 1,185 | 1,194 | 1,170 | 1,183 | +9 | +0.8% | 424,800 |
| 2024/04/19 | 1,188 | 1,189 | 1,158 | 1,174 | -12 | -1% | 558,200 |
| 2024/04/18 | 1,168 | 1,194 | 1,163 | 1,186 | +16 | +1.4% | 379,300 |
| 2024/04/17 | 1,189 | 1,195 | 1,170 | 1,170 | -10 | -0.8% | 483,200 |
| 2024/04/16 | 1,216 | 1,217 | 1,180 | 1,180 | -50 | -4.1% | 1,045,400 |
101～
150
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
