6817 スミダコーポレーション 東証1 15:00
1,754円
前日比
+61 (+3.60%)
比較される銘柄: アルプスTDK日本CMK
業績: 今期予想
電気機器
単位 100株
PER PBR 利回り 信用倍率
12.3 2.22 1.37 0.61
昨年来高値: 1,831 (17/03/21)
昨年来安値: 497 (16/02/12)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/28 1,709 1,765 1,703 1,754 +61 +3.6 365,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/27 1,660 1,713 1,648 1,693 +7 +0.4 207,400
17/03/24 1,700 1,713 1,652 1,686 -18 -1.1 266,000
17/03/23 1,728 1,749 1,689 1,704 -26 -1.5 206,900
17/03/22 1,769 1,770 1,713 1,730 -76 -4.2 320,200
17/03/21 1,766 1,831 1,749 1,806 +40 +2.3 344,900
17/03/17 1,710 1,783 1,700 1,766 +71 +4.2 320,700
17/03/16 1,730 1,768 1,684 1,695 -35 -2.0 490,200
17/03/15 1,755 1,759 1,695 1,730 -25 -1.4 347,400
17/03/14 1,660 1,762 1,658 1,755 +78 +4.7 439,400
17/03/13 1,649 1,701 1,640 1,677 -7 -0.4 360,800
17/03/10 1,610 1,700 1,605 1,684 +88 +5.5 598,000
17/03/09 1,556 1,610 1,549 1,596 +44 +2.8 238,100
17/03/08 1,556 1,561 1,507 1,552 -8 -0.5 315,400
17/03/07 1,576 1,620 1,551 1,560 -20 -1.3 328,200
17/03/06 1,525 1,594 1,518 1,580 +85 +5.7 491,400
17/03/03 1,451 1,533 1,442 1,495 +44 +3.0 533,600
17/03/02 1,419 1,488 1,418 1,451 +62 +4.5 461,800
17/03/01 1,380 1,429 1,359 1,389 +46 +3.4 745,000
17/02/28 1,329 1,391 1,329 1,343 +25 +1.9 383,500
17/02/27 1,312 1,329 1,300 1,318 -9 -0.7 226,600
17/02/24 1,287 1,335 1,279 1,327 +34 +2.6 245,000
17/02/23 1,305 1,319 1,285 1,293 -11 -0.8 150,400
17/02/22 1,331 1,336 1,298 1,304 -18 -1.4 172,400
17/02/21 1,306 1,338 1,306 1,322 +23 +1.8 227,100
17/02/20 1,301 1,303 1,271 1,299 -13 -1.0 130,400
17/02/17 1,269 1,319 1,249 1,312 +31 +2.4 241,700
17/02/16 1,279 1,297 1,261 1,281 +2 +0.2 144,100
17/02/15 1,248 1,292 1,243 1,279 +47 +3.8 319,400
17/02/14 1,265 1,268 1,232 1,232 -27 -2.1 153,400

日経平均