6817 スミダコーポレーション 東証1 15:00
1,299円
前日比
-13 (-0.99%)
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
9.1 1.64 1.85 1.11
昨年来高値: 1,319 (17/02/17)
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)
17/02/20 1,301 1,303 1,271 1,299 -13 -1.0 130,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/02/13 1,269 1,279 1,253 1,259 -3 -0.2 137,800
17/02/10 1,238 1,266 1,233 1,262 +15 +1.2 178,700
17/02/09 1,199 1,260 1,194 1,247 +46 +3.8 337,900
17/02/08 1,225 1,247 1,191 1,201 -26 -2.1 491,400
17/02/07 1,154 1,229 1,154 1,227 +130 +11.9 743,200
17/02/06 1,103 1,115 1,096 1,097 +1 +0.1 104,000
17/02/03 1,107 1,111 1,086 1,096 -14 -1.3 217,800
17/02/02 1,129 1,136 1,109 1,110 -11 -1.0 92,300
17/02/01 1,112 1,131 1,104 1,121 +2 +0.2 73,300
17/01/31 1,120 1,130 1,108 1,119 -10 -0.9 90,600
17/01/30 1,136 1,138 1,128 1,129 -14 -1.2 60,000
17/01/27 1,156 1,156 1,130 1,143 -2 -0.2 139,900
17/01/26 1,111 1,150 1,110 1,145 +42 +3.8 235,600
17/01/25 1,108 1,116 1,100 1,103 +3 +0.3 117,500
17/01/24 1,102 1,118 1,097 1,100 -2 -0.2 92,900
17/01/23 1,093 1,120 1,090 1,102 +3 +0.3 110,500
17/01/20 1,100 1,104 1,093 1,099 -1 -0.1 110,300
17/01/19 1,094 1,105 1,080 1,100 +19 +1.8 77,000
17/01/18 1,051 1,087 1,051 1,081 +14 +1.3 82,600
17/01/17 1,081 1,094 1,062 1,067 -24 -2.2 97,600
17/01/16 1,120 1,120 1,086 1,091 -31 -2.8 90,900
17/01/13 1,082 1,124 1,082 1,122 +36 +3.3 144,000
17/01/12 1,096 1,097 1,080 1,086 -9 -0.8 128,400
17/01/11 1,094 1,105 1,084 1,095 +1 +0.1 106,200
17/01/10 1,104 1,108 1,084 1,094 -20 -1.8 140,500

日経平均