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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,170 | 1,170 | 1,140 | 1,154 | -27 | -2.3% | 777,000 |
| 2024/01/30 | 1,185 | 1,189 | 1,178 | 1,181 | -2 | -0.2% | 236,500 |
| 2024/01/29 | 1,176 | 1,189 | 1,169 | 1,183 | +10 | +0.9% | 266,800 |
| 2024/01/26 | 1,182 | 1,187 | 1,172 | 1,173 | -12 | -1% | 299,300 |
| 2024/01/25 | 1,198 | 1,199 | 1,172 | 1,185 | -21 | -1.7% | 634,200 |
| 2024/01/24 | 1,224 | 1,226 | 1,197 | 1,206 | -15 | -1.2% | 356,000 |
| 2024/01/23 | 1,258 | 1,259 | 1,207 | 1,221 | -29 | -2.3% | 508,600 |
| 2024/01/22 | 1,229 | 1,250 | 1,220 | 1,250 | +32 | +2.6% | 379,900 |
| 2024/01/19 | 1,207 | 1,222 | 1,201 | 1,218 | +23 | +1.9% | 275,700 |
| 2024/01/18 | 1,182 | 1,197 | 1,180 | 1,195 | +10 | +0.8% | 258,800 |
| 2024/01/17 | 1,204 | 1,219 | 1,183 | 1,185 | -21 | -1.7% | 476,900 |
| 2024/01/16 | 1,198 | 1,219 | 1,191 | 1,206 | +16 | +1.3% | 481,200 |
| 2024/01/15 | 1,178 | 1,194 | 1,176 | 1,190 | +19 | +1.6% | 346,000 |
| 2024/01/12 | 1,174 | 1,178 | 1,159 | 1,171 | -8 | -0.7% | 443,200 |
| 2024/01/11 | 1,189 | 1,189 | 1,171 | 1,179 | +11 | +0.9% | 351,100 |
| 2024/01/10 | 1,171 | 1,174 | 1,160 | 1,168 | -5 | -0.4% | 375,900 |
| 2024/01/09 | 1,177 | 1,186 | 1,161 | 1,173 | +6 | +0.5% | 422,000 |
| 2024/01/05 | 1,186 | 1,187 | 1,158 | 1,167 | -12 | -1% | 239,300 |
| 2024/01/04 | 1,144 | 1,179 | 1,130 | 1,179 | +26 | +2.3% | 373,400 |
| 2023/12/29 | 1,173 | 1,174 | 1,140 | 1,153 | -20 | -1.7% | 524,800 |
| 2023/12/28 | 1,165 | 1,180 | 1,153 | 1,173 | -23 | -1.9% | 463,800 |
| 2023/12/27 | 1,178 | 1,203 | 1,177 | 1,196 | +20 | +1.7% | 409,700 |
| 2023/12/26 | 1,168 | 1,187 | 1,167 | 1,176 | +8 | +0.7% | 310,200 |
| 2023/12/25 | 1,184 | 1,188 | 1,166 | 1,168 | -15 | -1.3% | 298,500 |
| 2023/12/22 | 1,171 | 1,183 | 1,168 | 1,183 | +12 | +1% | 267,700 |
| 2023/12/21 | 1,156 | 1,176 | 1,156 | 1,171 | -1 | -0.1% | 287,900 |
| 2023/12/20 | 1,171 | 1,178 | 1,164 | 1,172 | +16 | +1.4% | 376,000 |
| 2023/12/19 | 1,155 | 1,163 | 1,145 | 1,156 | +4 | +0.3% | 269,500 |
| 2023/12/18 | 1,157 | 1,160 | 1,141 | 1,152 | -12 | -1% | 260,700 |
| 2023/12/15 | 1,133 | 1,164 | 1,128 | 1,164 | +40 | +3.6% | 376,600 |
| 2023/12/14 | 1,141 | 1,148 | 1,118 | 1,124 | -13 | -1.1% | 243,600 |
| 2023/12/13 | 1,128 | 1,144 | 1,128 | 1,137 | +4 | +0.4% | 249,800 |
| 2023/12/12 | 1,130 | 1,137 | 1,117 | 1,133 | +7 | +0.6% | 439,200 |
| 2023/12/11 | 1,135 | 1,140 | 1,121 | 1,126 | +12 | +1.1% | 256,100 |
| 2023/12/08 | 1,121 | 1,127 | 1,111 | 1,114 | -22 | -1.9% | 406,500 |
| 2023/12/07 | 1,152 | 1,154 | 1,134 | 1,136 | -23 | -2% | 457,500 |
| 2023/12/06 | 1,149 | 1,164 | 1,149 | 1,159 | +13 | +1.1% | 404,700 |
| 2023/12/05 | 1,165 | 1,168 | 1,146 | 1,146 | -27 | -2.3% | 495,200 |
| 2023/12/04 | 1,170 | 1,180 | 1,164 | 1,173 | +8 | +0.7% | 247,800 |
| 2023/12/01 | 1,180 | 1,181 | 1,164 | 1,165 | -17 | -1.4% | 542,300 |
| 2023/11/30 | 1,166 | 1,190 | 1,159 | 1,182 | +16 | +1.4% | 484,700 |
| 2023/11/29 | 1,182 | 1,185 | 1,165 | 1,166 | -14 | -1.2% | 422,900 |
| 2023/11/28 | 1,181 | 1,184 | 1,169 | 1,180 | -5 | -0.4% | 307,800 |
| 2023/11/27 | 1,189 | 1,196 | 1,180 | 1,185 | +12 | +1% | 389,900 |
| 2023/11/24 | 1,177 | 1,194 | 1,168 | 1,173 | -2 | -0.2% | 512,400 |
| 2023/11/22 | 1,166 | 1,183 | 1,156 | 1,175 | -10 | -0.8% | 448,700 |
| 2023/11/21 | 1,195 | 1,195 | 1,179 | 1,185 | +5 | +0.4% | 356,300 |
| 2023/11/20 | 1,200 | 1,201 | 1,173 | 1,180 | -11 | -0.9% | 567,800 |
| 2023/11/17 | 1,162 | 1,193 | 1,156 | 1,191 | +22 | +1.9% | 553,500 |
| 2023/11/16 | 1,169 | 1,173 | 1,138 | 1,169 | +8 | +0.7% | 546,000 |
201～
250
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
