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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 902 | 906 | 895 | 898 | +5 | +0.6% | 137,900 |
| 2025/02/04 | 896 | 900 | 889 | 893 | +8 | +0.9% | 130,700 |
| 2025/02/03 | 903 | 903 | 883 | 885 | -29 | -3.2% | 292,700 |
| 2025/01/31 | 920 | 921 | 912 | 914 | -1 | -0.1% | 133,200 |
| 2025/01/30 | 918 | 922 | 911 | 915 | -4 | -0.4% | 91,200 |
| 2025/01/29 | 921 | 921 | 915 | 919 | +5 | +0.5% | 139,400 |
| 2025/01/28 | 914 | 919 | 909 | 914 | -10 | -1.1% | 216,700 |
| 2025/01/27 | 929 | 931 | 920 | 924 | -1 | -0.1% | 253,200 |
| 2025/01/24 | 919 | 929 | 915 | 925 | +1 | +0.1% | 178,700 |
| 2025/01/23 | 920 | 924 | 912 | 924 | +5 | +0.5% | 247,600 |
| 2025/01/22 | 908 | 921 | 905 | 919 | +16 | +1.8% | 222,700 |
| 2025/01/21 | 908 | 913 | 900 | 903 | +1 | +0.1% | 217,800 |
| 2025/01/20 | 885 | 907 | 884 | 902 | +16 | +1.8% | 253,400 |
| 2025/01/17 | 879 | 886 | 876 | 886 | +6 | +0.7% | 122,800 |
| 2025/01/16 | 880 | 885 | 878 | 880 | +2 | +0.2% | 118,400 |
| 2025/01/15 | 875 | 878 | 869 | 878 | +9 | +1% | 162,800 |
| 2025/01/14 | 880 | 881 | 864 | 869 | -16 | -1.8% | 317,400 |
| 2025/01/10 | 884 | 889 | 880 | 885 | -6 | -0.7% | 210,300 |
| 2025/01/09 | 895 | 897 | 886 | 891 | -15 | -1.7% | 243,400 |
| 2025/01/08 | 905 | 911 | 901 | 906 | -6 | -0.7% | 205,600 |
| 2025/01/07 | 899 | 913 | 897 | 912 | +26 | +2.9% | 595,900 |
| 2025/01/06 | 890 | 893 | 883 | 886 | -1 | -0.1% | 329,500 |
| 2024/12/30 | 884 | 892 | 878 | 887 | -1 | -0.1% | 304,300 |
| 2024/12/27 | 870 | 888 | 867 | 888 | -12 | -1.3% | 555,100 |
| 2024/12/26 | 903 | 908 | 900 | 900 | -5 | -0.6% | 811,400 |
| 2024/12/25 | 890 | 905 | 888 | 905 | +18 | +2% | 489,200 |
| 2024/12/24 | 869 | 890 | 867 | 887 | +14 | +1.6% | 572,900 |
| 2024/12/23 | 884 | 885 | 868 | 873 | -3 | -0.3% | 595,200 |
| 2024/12/20 | 881 | 888 | 875 | 876 | -5 | -0.6% | 570,700 |
| 2024/12/19 | 870 | 887 | 865 | 881 | -4 | -0.5% | 515,600 |
| 2024/12/18 | 891 | 895 | 883 | 885 | -11 | -1.2% | 425,400 |
| 2024/12/17 | 890 | 901 | 885 | 896 | ±0 | ±0% | 585,900 |
| 2024/12/16 | 950 | 952 | 893 | 896 | -84 | -8.6% | 1,561,700 |
| 2024/12/13 | 969 | 981 | 969 | 980 | +4 | +0.4% | 209,500 |
| 2024/12/12 | 978 | 984 | 973 | 976 | +6 | +0.6% | 297,100 |
| 2024/12/11 | 973 | 974 | 965 | 970 | -2 | -0.2% | 227,300 |
| 2024/12/10 | 981 | 983 | 972 | 972 | -3 | -0.3% | 156,100 |
| 2024/12/09 | 969 | 978 | 969 | 975 | +7 | +0.7% | 138,300 |
| 2024/12/06 | 972 | 973 | 964 | 968 | -6 | -0.6% | 145,400 |
| 2024/12/05 | 980 | 981 | 972 | 974 | -2 | -0.2% | 152,200 |
| 2024/12/04 | 982 | 984 | 973 | 976 | -9 | -0.9% | 191,300 |
| 2024/12/03 | 983 | 993 | 976 | 985 | +3 | +0.3% | 231,200 |
| 2024/12/02 | 976 | 984 | 976 | 982 | +13 | +1.3% | 154,700 |
| 2024/11/29 | 970 | 974 | 960 | 969 | +2 | +0.2% | 150,600 |
| 2024/11/28 | 950 | 969 | 949 | 967 | +11 | +1.2% | 127,800 |
| 2024/11/27 | 978 | 981 | 954 | 956 | -9 | -0.9% | 318,100 |
| 2024/11/26 | 975 | 984 | 963 | 965 | +1 | +0.1% | 263,600 |
| 2024/11/25 | 957 | 969 | 957 | 964 | +13 | +1.4% | 171,200 |
| 2024/11/22 | 947 | 956 | 947 | 951 | +9 | +1% | 146,800 |
| 2024/11/21 | 944 | 951 | 939 | 942 | -1 | -0.1% | 102,300 |
101～
150
件表示中 / 3734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 | 95,600円 | 0.0% | +215.1% | 5.54% | 9.88倍 | 0.54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 |
| ヨコオ | 136,900円 | +6.2% | +27.4% | 3.51% | 9.12倍 | 0.61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 |
| 新コスモス | 256,400円 | +13.9% | +4.9% | 2.73% | 9.19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 |
| リオン | 255,300円 | +3.7% | +7.2% | 2.74% | 9.98倍 | 1.00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 |
| ＫＯＡ | 83,800円 | +2.2% | -35.6% | 3.58% | 100.36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 |
市場注目の銘柄
チャート関連のコラム
