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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 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 |
151～
200
件表示中 / 3673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 | 85,500円 | 0.0% | +215.1% | 6.20% | 8.83倍 | 0.48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 |
| 千代インテ | 253,900円 | +1.9% | -11.9% | 4.73% | 8.23倍 | 0.61倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| ＴＯＡ | 85,300円 | +6.5% | +5.1% | 4.69% | 10.69倍 | 0.53倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| ヨコオ | 117,700円 | +6.6% | -1.6% | 4.08% | 11.68倍 | 0.55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 |
| フォスタ電 | 111,700円 | +10.3% | +51.0% | 5.37% | 7.13倍 | 0.42倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
市場注目の銘柄
チャート関連のコラム
