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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,376 | 1,386 | 1,317 | 1,324 | -36 | -2.6% | 121,800 |
| 2018/12/10 | 1,373 | 1,383 | 1,326 | 1,360 | -28 | -2% | 185,900 |
| 2018/12/07 | 1,415 | 1,435 | 1,366 | 1,388 | -46 | -3.2% | 210,000 |
| 2018/12/06 | 1,481 | 1,486 | 1,397 | 1,434 | -49 | -3.3% | 203,900 |
| 2018/12/05 | 1,495 | 1,519 | 1,477 | 1,483 | -48 | -3.1% | 118,500 |
| 2018/12/04 | 1,578 | 1,578 | 1,527 | 1,531 | -48 | -3% | 153,000 |
| 2018/12/03 | 1,540 | 1,606 | 1,530 | 1,579 | +59 | +3.9% | 235,600 |
| 2018/11/30 | 1,480 | 1,526 | 1,458 | 1,520 | +54 | +3.7% | 250,400 |
| 2018/11/29 | 1,450 | 1,479 | 1,445 | 1,466 | +49 | +3.5% | 140,700 |
| 2018/11/28 | 1,388 | 1,426 | 1,365 | 1,417 | +21 | +1.5% | 179,800 |
| 2018/11/27 | 1,400 | 1,425 | 1,384 | 1,396 | -5 | -0.4% | 175,400 |
| 2018/11/26 | 1,378 | 1,409 | 1,362 | 1,401 | +25 | +1.8% | 81,700 |
| 2018/11/22 | 1,399 | 1,416 | 1,350 | 1,376 | -24 | -1.7% | 205,400 |
| 2018/11/21 | 1,405 | 1,445 | 1,394 | 1,400 | -41 | -2.8% | 181,500 |
| 2018/11/20 | 1,420 | 1,448 | 1,411 | 1,441 | -7 | -0.5% | 142,700 |
| 2018/11/19 | 1,399 | 1,459 | 1,382 | 1,448 | +76 | +5.5% | 180,000 |
| 2018/11/16 | 1,445 | 1,472 | 1,361 | 1,372 | -72 | -5% | 232,500 |
| 2018/11/15 | 1,424 | 1,478 | 1,415 | 1,444 | +10 | +0.7% | 188,600 |
| 2018/11/14 | 1,398 | 1,460 | 1,398 | 1,434 | +37 | +2.6% | 203,900 |
| 2018/11/13 | 1,404 | 1,443 | 1,395 | 1,397 | -55 | -3.8% | 263,000 |
| 2018/11/12 | 1,408 | 1,470 | 1,404 | 1,452 | +5 | +0.3% | 227,100 |
| 2018/11/09 | 1,471 | 1,496 | 1,439 | 1,447 | -24 | -1.6% | 222,000 |
| 2018/11/08 | 1,499 | 1,500 | 1,456 | 1,471 | +20 | +1.4% | 172,700 |
| 2018/11/07 | 1,468 | 1,536 | 1,441 | 1,451 | -34 | -2.3% | 499,100 |
| 2018/11/06 | 1,482 | 1,498 | 1,436 | 1,485 | -17 | -1.1% | 411,700 |
| 2018/11/05 | 1,457 | 1,560 | 1,452 | 1,502 | +15 | +1% | 535,300 |
| 2018/11/02 | 1,431 | 1,499 | 1,431 | 1,487 | +26 | +1.8% | 584,000 |
| 2018/11/01 | 1,380 | 1,494 | 1,369 | 1,461 | +61 | +4.4% | 918,900 |
| 2018/10/31 | 1,236 | 1,416 | 1,236 | 1,400 | +284 | +25.4% | 2,156,000 |
| 2018/10/30 | 1,038 | 1,129 | 1,021 | 1,116 | +78 | +7.5% | 596,000 |
| 2018/10/29 | 1,106 | 1,110 | 1,020 | 1,038 | -96 | -8.5% | 456,100 |
| 2018/10/26 | 1,162 | 1,198 | 1,122 | 1,134 | -11 | -1% | 288,000 |
| 2018/10/25 | 1,200 | 1,210 | 1,142 | 1,145 | -128 | -10.1% | 346,200 |
| 2018/10/24 | 1,295 | 1,303 | 1,272 | 1,273 | -8 | -0.6% | 118,000 |
| 2018/10/23 | 1,302 | 1,325 | 1,277 | 1,281 | -21 | -1.6% | 141,200 |
| 2018/10/22 | 1,265 | 1,308 | 1,253 | 1,302 | +27 | +2.1% | 156,400 |
| 2018/10/19 | 1,288 | 1,310 | 1,268 | 1,275 | -35 | -2.7% | 191,800 |
| 2018/10/18 | 1,340 | 1,349 | 1,309 | 1,310 | -22 | -1.7% | 124,700 |
| 2018/10/17 | 1,291 | 1,341 | 1,282 | 1,332 | +81 | +6.5% | 171,900 |
| 2018/10/16 | 1,260 | 1,275 | 1,235 | 1,251 | -12 | -1% | 148,000 |
| 2018/10/15 | 1,285 | 1,297 | 1,255 | 1,263 | -22 | -1.7% | 163,000 |
| 2018/10/12 | 1,248 | 1,302 | 1,248 | 1,285 | +20 | +1.6% | 257,000 |
| 2018/10/11 | 1,252 | 1,287 | 1,241 | 1,265 | -64 | -4.8% | 223,700 |
| 2018/10/10 | 1,334 | 1,377 | 1,315 | 1,329 | ±0 | ±0% | 166,900 |
| 2018/10/09 | 1,355 | 1,358 | 1,304 | 1,329 | -45 | -3.3% | 287,300 |
| 2018/10/05 | 1,402 | 1,405 | 1,333 | 1,374 | -42 | -3% | 307,000 |
| 2018/10/04 | 1,462 | 1,497 | 1,391 | 1,416 | -9 | -0.6% | 292,800 |
| 2018/10/03 | 1,441 | 1,477 | 1,414 | 1,425 | -23 | -1.6% | 147,600 |
| 2018/10/02 | 1,485 | 1,494 | 1,441 | 1,448 | -12 | -0.8% | 166,900 |
| 2018/10/01 | 1,465 | 1,489 | 1,443 | 1,460 | -12 | -0.8% | 145,600 |
1451～
1500
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
