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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,173 | 1,183 | 1,171 | 1,179 | +12 | +1% | 131,300 |
| 2024/06/07 | 1,174 | 1,174 | 1,163 | 1,167 | -3 | -0.3% | 116,000 |
| 2024/06/06 | 1,189 | 1,189 | 1,168 | 1,170 | -3 | -0.3% | 126,000 |
| 2024/06/05 | 1,187 | 1,189 | 1,173 | 1,173 | -25 | -2.1% | 212,100 |
| 2024/06/04 | 1,178 | 1,199 | 1,176 | 1,198 | +17 | +1.4% | 230,100 |
| 2024/06/03 | 1,175 | 1,195 | 1,171 | 1,181 | +15 | +1.3% | 341,700 |
| 2024/05/31 | 1,153 | 1,166 | 1,151 | 1,166 | +22 | +1.9% | 194,400 |
| 2024/05/30 | 1,132 | 1,146 | 1,120 | 1,144 | +3 | +0.3% | 536,500 |
| 2024/05/29 | 1,166 | 1,166 | 1,141 | 1,141 | -20 | -1.7% | 368,700 |
| 2024/05/28 | 1,161 | 1,172 | 1,160 | 1,161 | -4 | -0.3% | 176,300 |
| 2024/05/27 | 1,178 | 1,178 | 1,160 | 1,165 | -11 | -0.9% | 208,900 |
| 2024/05/24 | 1,173 | 1,181 | 1,168 | 1,176 | -11 | -0.9% | 375,600 |
| 2024/05/23 | 1,185 | 1,194 | 1,170 | 1,187 | +10 | +0.8% | 350,100 |
| 2024/05/22 | 1,175 | 1,187 | 1,175 | 1,177 | +2 | +0.2% | 207,000 |
| 2024/05/21 | 1,161 | 1,183 | 1,160 | 1,175 | +14 | +1.2% | 203,100 |
| 2024/05/20 | 1,151 | 1,168 | 1,151 | 1,161 | +14 | +1.2% | 276,200 |
| 2024/05/17 | 1,126 | 1,153 | 1,126 | 1,147 | +7 | +0.6% | 340,700 |
| 2024/05/16 | 1,143 | 1,144 | 1,127 | 1,140 | +1 | +0.1% | 332,300 |
| 2024/05/15 | 1,142 | 1,149 | 1,136 | 1,139 | -6 | -0.5% | 253,400 |
| 2024/05/14 | 1,151 | 1,154 | 1,142 | 1,145 | -3 | -0.3% | 227,300 |
| 2024/05/13 | 1,138 | 1,148 | 1,128 | 1,148 | +8 | +0.7% | 308,900 |
| 2024/05/10 | 1,148 | 1,158 | 1,134 | 1,140 | -6 | -0.5% | 502,100 |
| 2024/05/09 | 1,138 | 1,152 | 1,128 | 1,146 | +8 | +0.7% | 461,800 |
| 2024/05/08 | 1,161 | 1,171 | 1,138 | 1,138 | -46 | -3.9% | 870,800 |
| 2024/05/07 | 1,173 | 1,201 | 1,165 | 1,184 | +19 | +1.6% | 623,900 |
| 2024/05/02 | 1,123 | 1,165 | 1,119 | 1,165 | +51 | +4.6% | 1,220,100 |
| 2024/05/01 | 1,148 | 1,157 | 1,112 | 1,114 | -139 | -11.1% | 2,795,300 |
| 2024/04/30 | 1,224 | 1,264 | 1,208 | 1,253 | +32 | +2.6% | 979,900 |
| 2024/04/26 | 1,213 | 1,230 | 1,202 | 1,221 | +5 | +0.4% | 320,300 |
| 2024/04/25 | 1,216 | 1,232 | 1,208 | 1,216 | -5 | -0.4% | 334,000 |
| 2024/04/24 | 1,200 | 1,237 | 1,195 | 1,221 | +36 | +3% | 694,900 |
| 2024/04/23 | 1,186 | 1,194 | 1,180 | 1,185 | +2 | +0.2% | 393,900 |
| 2024/04/22 | 1,185 | 1,194 | 1,170 | 1,183 | +9 | +0.8% | 424,800 |
| 2024/04/19 | 1,188 | 1,189 | 1,158 | 1,174 | -12 | -1% | 558,200 |
| 2024/04/18 | 1,168 | 1,194 | 1,163 | 1,186 | +16 | +1.4% | 379,300 |
| 2024/04/17 | 1,189 | 1,195 | 1,170 | 1,170 | -10 | -0.8% | 483,200 |
| 2024/04/16 | 1,216 | 1,217 | 1,180 | 1,180 | -50 | -4.1% | 1,045,400 |
| 2024/04/15 | 1,209 | 1,235 | 1,206 | 1,230 | +14 | +1.2% | 360,200 |
| 2024/04/12 | 1,232 | 1,232 | 1,215 | 1,216 | -13 | -1.1% | 409,800 |
| 2024/04/11 | 1,210 | 1,234 | 1,201 | 1,229 | +2 | +0.2% | 413,400 |
| 2024/04/10 | 1,226 | 1,235 | 1,222 | 1,227 | +5 | +0.4% | 259,200 |
| 2024/04/09 | 1,214 | 1,227 | 1,203 | 1,222 | +11 | +0.9% | 322,700 |
| 2024/04/08 | 1,197 | 1,211 | 1,191 | 1,211 | +14 | +1.2% | 434,600 |
| 2024/04/05 | 1,195 | 1,204 | 1,187 | 1,197 | -13 | -1.1% | 399,700 |
| 2024/04/04 | 1,213 | 1,220 | 1,202 | 1,210 | +9 | +0.7% | 270,100 |
| 2024/04/03 | 1,201 | 1,218 | 1,186 | 1,201 | -6 | -0.5% | 511,200 |
| 2024/04/02 | 1,236 | 1,236 | 1,206 | 1,207 | -24 | -1.9% | 429,000 |
| 2024/04/01 | 1,250 | 1,258 | 1,229 | 1,231 | +4 | +0.3% | 546,900 |
| 2024/03/29 | 1,219 | 1,232 | 1,207 | 1,227 | +16 | +1.3% | 340,700 |
| 2024/03/28 | 1,213 | 1,228 | 1,203 | 1,211 | +6 | +0.5% | 369,500 |
201～
250
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
