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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 2,109 | 2,145 | 2,062 | 2,103 | +4 | +0.2% | 419,400 |
| 2017/07/10 | 2,108 | 2,168 | 2,080 | 2,099 | -41 | -1.9% | 528,800 |
| 2017/07/07 | 2,048 | 2,140 | 2,023 | 2,140 | +82 | +4% | 922,700 |
| 2017/07/06 | 1,953 | 2,058 | 1,941 | 2,058 | +74 | +3.7% | 1,199,600 |
| 2017/07/05 | 1,834 | 1,984 | 1,828 | 1,984 | +175 | +9.7% | 1,178,100 |
| 2017/07/04 | 1,900 | 1,909 | 1,800 | 1,809 | -100 | -5.2% | 462,500 |
| 2017/07/03 | 1,785 | 1,911 | 1,785 | 1,909 | +134 | +7.5% | 1,087,900 |
| 2017/06/30 | 1,738 | 1,778 | 1,719 | 1,775 | -3 | -0.2% | 431,000 |
| 2017/06/29 | 1,747 | 1,788 | 1,726 | 1,778 | +56 | +3.3% | 497,600 |
| 2017/06/28 | 1,780 | 1,780 | 1,719 | 1,722 | -50 | -2.8% | 358,700 |
| 2017/06/27 | 1,759 | 1,785 | 1,745 | 1,772 | +18 | +1% | 520,900 |
| 2017/06/26 | 1,702 | 1,759 | 1,702 | 1,754 | +71 | +4.2% | 506,900 |
| 2017/06/23 | 1,750 | 1,766 | 1,675 | 1,683 | -59 | -3.4% | 374,600 |
| 2017/06/22 | 1,715 | 1,759 | 1,715 | 1,742 | +32 | +1.9% | 444,600 |
| 2017/06/21 | 1,680 | 1,726 | 1,680 | 1,710 | +38 | +2.3% | 450,200 |
| 2017/06/20 | 1,654 | 1,683 | 1,629 | 1,672 | +42 | +2.6% | 428,000 |
| 2017/06/19 | 1,609 | 1,633 | 1,594 | 1,630 | +27 | +1.7% | 283,200 |
| 2017/06/16 | 1,585 | 1,623 | 1,585 | 1,603 | +9 | +0.6% | 479,100 |
| 2017/06/15 | 1,626 | 1,635 | 1,570 | 1,594 | -47 | -2.9% | 390,500 |
| 2017/06/14 | 1,655 | 1,709 | 1,638 | 1,641 | +1 | +0.1% | 432,000 |
| 2017/06/13 | 1,685 | 1,685 | 1,634 | 1,640 | -66 | -3.9% | 513,400 |
| 2017/06/12 | 1,699 | 1,707 | 1,627 | 1,706 | +7 | +0.4% | 576,000 |
| 2017/06/09 | 1,715 | 1,719 | 1,685 | 1,699 | -27 | -1.6% | 376,300 |
| 2017/06/08 | 1,704 | 1,756 | 1,700 | 1,726 | +27 | +1.6% | 588,200 |
| 2017/06/07 | 1,692 | 1,710 | 1,634 | 1,699 | -8 | -0.5% | 641,400 |
| 2017/06/06 | 1,715 | 1,734 | 1,681 | 1,707 | -16 | -0.9% | 561,700 |
| 2017/06/05 | 1,658 | 1,728 | 1,655 | 1,723 | +46 | +2.7% | 767,800 |
| 2017/06/02 | 1,650 | 1,712 | 1,648 | 1,677 | +48 | +2.9% | 598,500 |
| 2017/06/01 | 1,678 | 1,678 | 1,614 | 1,629 | -22 | -1.3% | 796,700 |
| 2017/05/31 | 1,653 | 1,708 | 1,646 | 1,651 | -8 | -0.5% | 677,500 |
| 2017/05/30 | 1,659 | 1,679 | 1,635 | 1,659 | -9 | -0.5% | 512,400 |
| 2017/05/29 | 1,695 | 1,720 | 1,662 | 1,668 | -24 | -1.4% | 493,800 |
| 2017/05/26 | 1,679 | 1,712 | 1,673 | 1,692 | +13 | +0.8% | 553,100 |
| 2017/05/25 | 1,731 | 1,756 | 1,660 | 1,679 | -45 | -2.6% | 517,600 |
| 2017/05/24 | 1,689 | 1,733 | 1,680 | 1,724 | +71 | +4.3% | 719,700 |
| 2017/05/23 | 1,680 | 1,693 | 1,639 | 1,653 | -19 | -1.1% | 772,300 |
| 2017/05/22 | 1,607 | 1,689 | 1,598 | 1,672 | +84 | +5.3% | 846,600 |
| 2017/05/19 | 1,558 | 1,597 | 1,535 | 1,588 | +42 | +2.7% | 544,400 |
| 2017/05/18 | 1,561 | 1,595 | 1,539 | 1,546 | -62 | -3.9% | 584,500 |
| 2017/05/17 | 1,610 | 1,631 | 1,592 | 1,608 | -19 | -1.2% | 409,100 |
| 2017/05/16 | 1,641 | 1,649 | 1,604 | 1,627 | -3 | -0.2% | 765,800 |
| 2017/05/15 | 1,582 | 1,642 | 1,557 | 1,630 | +45 | +2.8% | 825,800 |
| 2017/05/12 | 1,610 | 1,644 | 1,576 | 1,585 | -33 | -2% | 1,037,100 |
| 2017/05/11 | 1,547 | 1,626 | 1,527 | 1,618 | +111 | +7.4% | 1,501,800 |
| 2017/05/10 | 1,501 | 1,532 | 1,484 | 1,507 | +12 | +0.8% | 769,500 |
| 2017/05/09 | 1,475 | 1,498 | 1,469 | 1,495 | +39 | +2.7% | 915,500 |
| 2017/05/08 | 1,442 | 1,459 | 1,417 | 1,456 | +44 | +3.1% | 944,000 |
| 2017/05/02 | 1,391 | 1,462 | 1,391 | 1,412 | +42 | +3.1% | 1,620,700 |
| 2017/05/01 | 1,347 | 1,380 | 1,330 | 1,370 | +39 | +2.9% | 646,200 |
| 2017/04/28 | 1,355 | 1,364 | 1,323 | 1,331 | -27 | -2% | 689,400 |
1801～
1850
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 | 96,300円 | +0.7% | -55.6% | 5.50% | 15.16倍 | 0.52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 | 323,000円 | +8.4% | +2.6% | 3.10% | 20.40倍 | 1.12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 | 244,100円 | +4.6% | +3.9% | 2.25% | 11.14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 |
| 日本トリム | 339,500円 | +11.7% | +14.7% | 2.80% | 10.54倍 | 1.14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
