6817: スミダコーポレーション(東証1部)
Update: 19,10,11
Yahoo! Finace  楽天証券  戻る
株式基本情報 時価総額 17,168百万円 単元株式 100 PER/PBR/配当 8.19 / 0.96 / 26(3.63%) 権利/配当落日 16/06/28 / 16/03/03 年初来高/安 772.0(16/01/04) / 497.0(16/02/12) 上場来高/安 6,100.0(99/09/14) / 356.0(12/07/26) 信用買/売 607,700 / 129,500 (4.69) 株式分割情報 2004/12/27 分割: 1株 -> 1.1株 2004/06/25 分割: 1株 -> 1.1株 2002/12/25 分割: 1株 -> 1.1株 2000/12/26 分割: 1株 -> 1.1株 1999/12/27 分割: 1株 -> 1.1株 株価時系列データ(日足) 2019/10/11 1068.0 1068.0 1048.0 1059.0 102800 2019/10/10 1040.0 1072.0 1030.0 1068.0 109700 2019/10/09 1025.0 1033.0 1013.0 1022.0 57900 2019/10/08 1042.0 1060.0 1038.0 1043.0 74500 2019/10/07 1024.0 1040.0 1014.0 1030.0 64500 2019/10/04 1015.0 1025.0 1004.0 1012.0 54600 2019/10/03 1022.0 1023.0 999.0 1015.0 87800 2019/10/02 1051.0 1058.0 1038.0 1053.0 76600 2019/10/01 1018.0 1059.0 1018.0 1051.0 93700 2019/09/30 999.0 1019.0 995.0 1000.0 75900 2019/09/27 1025.0 1030.0 999.0 1008.0 99000 2019/09/26 1032.0 1059.0 1031.0 1032.0 77600 2019/09/25 1043.0 1044.0 1020.0 1022.0 48000 2019/09/24 1048.0 1067.0 1042.0 1047.0 55400 2019/09/20 1050.0 1054.0 1039.0 1039.0 83300 2019/09/19 1051.0 1075.0 1044.0 1050.0 74000 2019/09/18 1075.0 1075.0 1043.0 1055.0 83300 2019/09/17 1093.0 1093.0 1068.0 1075.0 81200 2019/09/13 1138.0 1141.0 1080.0 1104.0 213300 2019/09/12 1058.0 1134.0 1054.0 1120.0 313000 2019/09/11 1014.0 1047.0 1012.0 1044.0 118900 2019/09/10 1017.0 1018.0 1005.0 1014.0 81500 2019/09/09 1009.0 1011.0 998.0 1006.0 59100 2019/09/06 1012.0 1018.0 993.0 1004.0 105300 2019/09/05 975.0 1015.0 974.0 1001.0 103200 2019/09/04 975.0 977.0 953.0 968.0 92900 2019/09/03 972.0 994.0 970.0 982.0 85500 2019/09/02 998.0 999.0 975.0 982.0 78300 2019/08/30 963.0 1000.0 959.0 1000.0 105100 2019/08/29 965.0 974.0 945.0 953.0 116600 2019/08/28 966.0 980.0 966.0 969.0 77700 2019/08/27 971.0 976.0 962.0 966.0 89700 2019/08/26 972.0 980.0 958.0 966.0 103600 2019/08/23 1003.0 1009.0 994.0 1005.0 87300 2019/08/22 1018.0 1030.0 1005.0 1008.0 97500 2019/08/21 995.0 1011.0 988.0 1008.0 70100 2019/08/20 997.0 1011.0 993.0 1008.0 97100 2019/08/19 1000.0 1019.0 999.0 999.0 113700 2019/08/16 979.0 997.0 979.0 989.0 100500 2019/08/15 968.0 978.0 955.0 977.0 113600 2019/08/14 1000.0 1022.0 989.0 996.0 164900 2019/08/13 977.0 978.0 955.0 971.0 183800 2019/08/09 993.0 1013.0 992.0 999.0 64500 2019/08/08 1010.0 1015.0 982.0 993.0 166600 2019/08/07 983.0 1023.0 983.0 1001.0 153500 2019/08/06 973.0 993.0 945.0 989.0 168900 2019/08/05 1062.0 1062.0 977.0 1003.0 404800 2019/08/02 1069.0 1094.0 1053.0 1087.0 254600 2019/08/01 1050.0 1084.0 1025.0 1070.0 517300 2019/07/31 1155.0 1174.0 1138.0 1158.0 85800 2019/07/30 1151.0 1169.0 1140.0 1166.0 150500 2019/07/29 1164.0 1179.0 1146.0 1149.0 105600 2019/07/26 1167.0 1173.0 1140.0 1151.0 95000 2019/07/25 1197.0 1201.0 1176.0 1187.0 108600 2019/07/24 1177.0 1198.0 1171.0 1197.0 107600 2019/07/23 1129.0 1176.0 1129.0 1167.0 104300 2019/07/22 1140.0 1147.0 1129.0 1131.0 92800 2019/07/19 1105.0 1143.0 1098.0 1140.0 100600 2019/07/18 1128.0 1128.0 1106.0 1107.0 109900 2019/07/17 1149.0 1156.0 1138.0 1140.0 79600 2019/07/16 1153.0 1184.0 1146.0 1161.0 105300 2019/07/12 1187.0 1187.0 1155.0 1163.0 87900 2019/07/11 1155.0 1182.0 1150.0 1174.0 69800 2019/07/10 1133.0 1166.0 1131.0 1158.0 79600