スミダコーポレーション（6817）のPBR（株価純資産倍率）の推移
- 2009年12月30日
- 0.79倍
- 2010年12月30日
- 0.9倍
- 2011年12月30日
- 0.52倍
- 2012年12月28日
- 0.5倍
- 2013年12月30日
- 0.62倍
- 2014年12月30日
- 0.95倍
- 2015年12月30日
- 0.93倍
- 2016年12月30日
- 1.19倍
- 2017年12月29日
- 1.81倍
- 2018年12月28日
- 1.01倍
- 2019年12月30日
- 1.06倍
- 2020年12月30日
- 0.89倍
- 2021年12月30日
- 0.9倍
- 2022年12月30日
- 0.8倍
- 2023年12月29日
- 0.68倍
- 2024年12月30日
- 0.5倍
- 2025年12月30日
- 0.61倍
2025/10/08～2026/03/09
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/09 | 1,101 | 1,120 | 1,089 | 1,116 | -5.1% | 445,500 | 369億5044万 | -7.08% | 10.11 | 0.6 |
| 03/06 | 1,163 | 1,186 | 1,153 | 1,176 | +0.09% | 223,000 | 389億3702万 | -2.24% | 10.65 | 0.63 |
| 03/05 | 1,163 | 1,189 | 1,158 | 1,175 | +5.38% | 335,800 | 389億391万 | -2.25% | 10.64 | 0.63 |
| 03/04 | 1,151 | 1,158 | 1,097 | 1,115 | -5.59% | 702,400 | 369億1733万 | -7.24% | 10.1 | 0.59 |
| 03/03 | 1,230 | 1,241 | 1,177 | 1,181 | -4.6% | 545,400 | 391億257万 | -1.91% | 10.7 | 0.63 |
| 03/02 | 1,225 | 1,250 | 1,210 | 1,238 | -1.12% | 290,100 | 409億8982万 | +2.74% | 11.21 | 0.66 |
| 02/27 | 1,222 | 1,253 | 1,213 | 1,252 | +1.95% | 285,500 | 414億5336万 | +3.99% | 11.34 | 0.67 |
| 02/26 | 1,232 | 1,244 | 1,220 | 1,228 | +0.9% | 188,500 | 406億5873万 | +2.33% | 11.12 | 0.65 |
| 02/25 | 1,225 | 1,239 | 1,216 | 1,217 | -0.98% | 224,600 | 402億9452万 | +1.59% | 11.02 | 0.65 |
| 02/24 | 1,237 | 1,246 | 1,221 | 1,229 | +1.32% | 228,100 | 406億9184万 | +2.67% | 11.13 | 0.66 |
| 02/20 | 1,205 | 1,219 | 1,201 | 1,213 | +0.58% | 398,700 | 401億6208万 | +1.51% | 10.99 | 0.65 |
| 02/19 | 1,226 | 1,229 | 1,205 | 1,206 | -1.55% | 299,700 | 399億3031万 | +1.01% | 10.92 | 0.64 |
| 02/18 | 1,219 | 1,231 | 1,218 | 1,225 | +0.41% | 144,100 | 405億5940万 | +2.77% | 11.1 | 0.65 |
| 02/17 | 1,202 | 1,231 | 1,193 | 1,220 | +1.5% | 264,000 | 403億9385万 | +2.61% | 11.05 | 0.65 |
| 02/16 | 1,199 | 1,215 | 1,196 | 1,202 | +0.17% | 225,600 | 397億9787万 | +1.35% | 10.89 | 0.64 |
| 02/13 | 1,214 | 1,220 | 1,194 | 1,200 | -2.28% | 338,100 | 397億3166万 | +1.35% | 10.87 | 0.64 |
| 02/12 | 1,233 | 1,249 | 1,228 | 1,228 | 0% | 463,600 | 406億5873万 | +3.8% | 11.12 | 0.65 |
| 02/10 | 1,162 | 1,235 | 1,160 | 1,228 | +5.68% | 826,500 | 406億5873万 | +4.07% | 11.12 | 0.65 |
| 02/09 | 1,213 | 1,213 | 1,155 | 1,162 | -5.3% | 1,073,600 | 384億7349万 | -1.36% | 10.53 | 0.62 |
| 02/06 | 1,220 | 1,232 | 1,205 | 1,227 | +1.15% | 257,900 | 406億2562万 | +4.25% | 11.11 | 0.65 |
| 02/05 | 1,240 | 1,243 | 1,213 | 1,213 | -1.78% | 268,700 | 401億6208万 | +3.32% | 10.99 | 0.65 |
| 02/04 | 1,202 | 1,237 | 1,199 | 1,235 | +2.75% | 385,400 | 408億9050万 | +5.29% | 11.19 | 0.66 |
| 02/03 | 1,174 | 1,202 | 1,167 | 1,202 | +4.89% | 377,600 | 397億9787万 | +2.65% | 10.89 | 0.64 |
| 02/02 | 1,183 | 1,197 | 1,144 | 1,146 | -3.13% | 349,600 | 379億4373万 | -2.05% | 10.38 | 0.61 |
| 01/30 | 1,160 | 1,187 | 1,155 | 1,183 | +1.81% | 222,200 | 391億6879万 | +1.02% | 10.72 | 0.63 |
| 01/29 | 1,160 | 1,166 | 1,147 | 1,162 | -0.17% | 264,600 | 384億7349万 | -0.68% | 10.53 | 0.62 |
| 01/28 | 1,175 | 1,178 | 1,158 | 1,164 | -0.6% | 232,900 | 385億3971万 | -0.51% | 10.54 | 0.62 |
| 01/27 | 1,157 | 1,177 | 1,151 | 1,171 | +0.86% | 294,700 | 387億7147万 | +0.17% | 10.61 | 0.62 |
| 01/26 | 1,189 | 1,189 | 1,159 | 1,161 | -4.76% | 505,300 | 384億4038万 | -0.68% | 10.52 | 0.62 |
| 01/23 | 1,197 | 1,220 | 1,183 | 1,219 | +1.75% | 441,100 | 403億6074万 | +4.37% | 11.04 | 0.65 |
| 01/22 | 1,181 | 1,200 | 1,177 | 1,198 | +3.01% | 333,100 | 396億6544万 | +2.66% | 10.85 | 0.64 |
| 01/21 | 1,153 | 1,168 | 1,144 | 1,163 | -0.85% | 310,700 | 385億660万 | -0.26% | 10.53 | 0.62 |
| 01/20 | 1,199 | 1,199 | 1,172 | 1,173 | -1.92% | 178,000 | 388億3769万 | +0.6% | 10.63 | 0.63 |
| 01/19 | 1,185 | 1,199 | 1,164 | 1,196 | +0.84% | 328,100 | 395億9922万 | +2.57% | 10.83 | 0.64 |
| 01/16 | 1,170 | 1,188 | 1,160 | 1,186 | +0.25% | 445,700 | 392億6812万 | +1.8% | 10.74 | 0.63 |
| 01/15 | 1,160 | 1,183 | 1,152 | 1,183 | +1.81% | 316,600 | 391億6879万 | +1.55% | 10.72 | 0.63 |
| 01/14 | 1,150 | 1,166 | 1,150 | 1,162 | +0.87% | 307,700 | 384億7349万 | -0.26% | 10.53 | 0.62 |
| 01/13 | 1,159 | 1,160 | 1,141 | 1,152 | +0.7% | 443,700 | 381億4239万 | -1.2% | 10.43 | 0.61 |
| 01/09 | 1,146 | 1,150 | 1,138 | 1,144 | +0.35% | 218,900 | 378億7751万 | -1.97% | 10.36 | 0.61 |
| 01/08 | 1,161 | 1,171 | 1,140 | 1,140 | -2.98% | 263,300 | 377億4507万 | -2.4% | 10.33 | 0.61 |
| 01/07 | 1,162 | 1,185 | 1,157 | 1,175 | +0.77% | 330,000 | 389億391万 | +0.51% | 10.64 | 0.63 |
| 01/06 | 1,160 | 1,180 | 1,158 | 1,166 | +0.87% | 457,200 | 386億593万 | -0.34% | 10.56 | 0.62 |
| 01/05 | 1,148 | 1,162 | 1,144 | 1,156 | +1.05% | 282,600 | 382億7483万 | -1.28% | 10.47 | 0.62 |
| 2025 | ||||||||||
| 12/30 | 1,152 | 1,152 | 1,139 | 1,144 | -1.21% | 252,200 | 378億7751万 | -2.31% | 10.45 | 0.61 |
| 12/29 | 1,147 | 1,160 | 1,141 | 1,158 | -2.03% | 481,100 | 383億4105万 | -1.19% | 10.58 | 0.62 |
| 12/26 | 1,185 | 1,190 | 1,176 | 1,182 | -0.08% | 257,500 | 391億3568万 | +0.77% | 10.8 | 0.63 |
| 12/25 | 1,178 | 1,192 | 1,178 | 1,183 | +0.68% | 156,900 | 391億6879万 | +0.85% | 10.81 | 0.63 |
| 12/24 | 1,163 | 1,175 | 1,163 | 1,175 | +0.34% | 164,600 | 389億391万 | +0.34% | 10.74 | 0.63 |
| 12/23 | 1,161 | 1,175 | 1,160 | 1,171 | +0.6% | 146,800 | 387億7147万 | +0.09% | 10.7 | 0.62 |
| 12/22 | 1,170 | 1,174 | 1,161 | 1,164 | +0.61% | 259,600 | 385億3971万 | -0.51% | 10.64 | 0.62 |
| 12/19 | 1,150 | 1,163 | 1,150 | 1,157 | +0.35% | 193,900 | 383億794万 | -1.11% | 10.57 | 0.62 |
| 12/18 | 1,150 | 1,156 | 1,141 | 1,153 | -0.35% | 176,800 | 381億7550万 | -1.62% | 10.54 | 0.61 |
| 12/17 | 1,152 | 1,165 | 1,146 | 1,157 | +0.43% | 143,600 | 383億794万 | -1.45% | 10.57 | 0.62 |
| 12/16 | 1,176 | 1,180 | 1,149 | 1,152 | -2.21% | 328,300 | 381億4239万 | -1.71% | 10.53 | 0.61 |
| 12/15 | 1,164 | 1,181 | 1,159 | 1,178 | +0.43% | 131,800 | 390億324万 | +0.6% | 10.76 | 0.63 |
| 12/12 | 1,175 | 1,177 | 1,163 | 1,173 | +0.69% | 160,800 | 388億3769万 | +0.34% | 10.72 | 0.63 |
| 12/11 | 1,183 | 1,186 | 1,155 | 1,165 | -1.02% | 290,100 | 385億7282万 | -0.17% | 10.65 | 0.62 |
| 12/10 | 1,178 | 1,204 | 1,174 | 1,177 | +0.17% | 231,400 | 389億7013万 | +0.94% | 10.76 | 0.63 |
| 12/09 | 1,188 | 1,196 | 1,173 | 1,175 | -1.59% | 237,700 | 389億391万 | +0.95% | 10.74 | 0.63 |
| 12/08 | 1,205 | 1,205 | 1,179 | 1,194 | +1.62% | 262,800 | 395億3300万 | +2.75% | 10.91 | 0.64 |
| 12/05 | 1,178 | 1,183 | 1,172 | 1,175 | -0.76% | 125,800 | 389億391万 | +1.38% | 10.74 | 0.63 |
| 12/04 | 1,175 | 1,188 | 1,170 | 1,184 | +1.02% | 138,300 | 392億190万 | +2.42% | 10.82 | 0.63 |
| 12/03 | 1,170 | 1,172 | 1,162 | 1,172 | +0.77% | 108,400 | 388億458万 | +1.56% | 10.71 | 0.62 |
| 12/02 | 1,171 | 1,176 | 1,158 | 1,163 | -0.68% | 199,500 | 385億660万 | +0.87% | 10.63 | 0.62 |
| 12/01 | 1,205 | 1,206 | 1,170 | 1,171 | -2.9% | 225,900 | 387億7147万 | +1.65% | 10.7 | 0.62 |
| 11/28 | 1,185 | 1,207 | 1,183 | 1,206 | +1.94% | 215,400 | 399億3031万 | +4.87% | 11.02 | 0.64 |
| 11/27 | 1,178 | 1,183 | 1,170 | 1,183 | +0.94% | 97,600 | 391億6879万 | +3.23% | 10.81 | 0.63 |
| 11/26 | 1,170 | 1,175 | 1,161 | 1,172 | +0.26% | 143,200 | 388億458万 | +2.54% | 10.71 | 0.62 |
| 11/25 | 1,190 | 1,190 | 1,163 | 1,169 | -1.18% | 151,800 | 387億525万 | +2.54% | 10.68 | 0.62 |
| 11/21 | 1,162 | 1,187 | 1,160 | 1,183 | +0.08% | 243,000 | 391億6879万 | +4.05% | 10.81 | 0.63 |
| 11/20 | 1,158 | 1,196 | 1,156 | 1,182 | +4.88% | 399,100 | 391億3391万 | +4.32% | 10.8 | 0.63 |
| 11/19 | 1,154 | 1,157 | 1,127 | 1,127 | -2.34% | 223,600 | 373億1296万 | -0.18% | 10.3 | 0.6 |
| 11/18 | 1,159 | 1,170 | 1,153 | 1,154 | -0.86% | 228,100 | 382億688万 | +2.49% | 10.55 | 0.62 |
| 11/17 | 1,176 | 1,184 | 1,161 | 1,164 | -1.02% | 170,000 | 385億3796万 | +3.65% | 10.64 | 0.62 |
| 11/14 | 1,178 | 1,195 | 1,172 | 1,176 | -1.67% | 243,400 | 389億3526万 | +4.81% | 10.75 | 0.63 |
| 11/13 | 1,198 | 1,198 | 1,179 | 1,196 | +0.17% | 233,300 | 395億9742万 | +6.88% | 10.93 | 0.64 |
| 11/12 | 1,126 | 1,194 | 1,126 | 1,194 | +5.94% | 550,000 | 395億3121万 | +7.09% | 10.91 | 0.64 |
| 11/11 | 1,131 | 1,131 | 1,114 | 1,127 | +0.36% | 127,600 | 373億1296万 | +1.44% | 10.3 | 0.6 |
| 11/10 | 1,124 | 1,130 | 1,114 | 1,123 | +0.27% | 155,800 | 371億8052万 | +1.35% | 10.26 | 0.6 |
| 11/07 | 1,130 | 1,141 | 1,113 | 1,120 | -0.97% | 263,700 | 370億8120万 | +1.36% | 10.23 | 0.6 |
| 11/06 | 1,139 | 1,145 | 1,130 | 1,131 | +0.71% | 223,400 | 374億4539万 | +2.63% | 10.33 | 0.6 |
| 11/05 | 1,132 | 1,137 | 1,092 | 1,123 | -0.8% | 343,000 | 371億8052万 | +2.09% | 10.26 | 0.6 |
| 11/04 | 1,125 | 1,166 | 1,113 | 1,132 | +0.89% | 429,100 | 374億7850万 | +3% | 10.34 | 0.6 |
| 10/31 | 1,119 | 1,126 | 1,109 | 1,122 | -0.36% | 211,000 | 371億4741万 | +2.19% | 10.25 | 0.6 |
| 10/30 | 1,125 | 1,137 | 1,118 | 1,126 | +1.26% | 197,700 | 372億7985万 | +2.64% | 10.29 | 0.6 |
| 10/29 | 1,140 | 1,141 | 1,112 | 1,112 | -1.42% | 198,900 | 368億1633万 | +1.55% | 10.16 | 0.59 |
| 10/28 | 1,150 | 1,165 | 1,128 | 1,128 | -1.74% | 362,800 | 373億4606万 | +3.2% | 10.31 | 0.6 |
| 10/27 | 1,146 | 1,159 | 1,143 | 1,148 | +1.41% | 266,800 | 380億823万 | +5.22% | 10.49 | 0.61 |
| 10/24 | 1,123 | 1,142 | 1,119 | 1,132 | +1.25% | 272,600 | 374億7850万 | +4.14% | 10.34 | 0.6 |
| 10/23 | 1,114 | 1,121 | 1,102 | 1,118 | +0.54% | 167,000 | 370億1498万 | +3.04% | 10.22 | 0.6 |
| 10/22 | 1,103 | 1,120 | 1,093 | 1,112 | +0.91% | 380,400 | 368億1633万 | +2.77% | 10.16 | 0.59 |
| 10/21 | 1,105 | 1,111 | 1,100 | 1,102 | -0.36% | 265,500 | 364億8525万 | +2.04% | 10.07 | 0.59 |
| 10/20 | 1,095 | 1,108 | 1,085 | 1,106 | +2.69% | 193,400 | 366億1768万 | +2.6% | 10.11 | 0.59 |
| 10/17 | 1,090 | 1,090 | 1,071 | 1,077 | -1.82% | 125,600 | 356億5754万 | +0.09% | 9.84 | 0.57 |
| 10/16 | 1,090 | 1,100 | 1,088 | 1,097 | +1.48% | 173,500 | 363億1971万 | +2.14% | 10.02 | 0.58 |
| 10/15 | 1,063 | 1,085 | 1,060 | 1,081 | +2.76% | 187,300 | 357億8998万 | +0.75% | 9.88 | 0.58 |
| 10/14 | 1,076 | 1,087 | 1,050 | 1,052 | -2.86% | 295,900 | 348億2984万 | -1.87% | 9.61 | 0.56 |
| 10/10 | 1,111 | 1,111 | 1,077 | 1,083 | -3.65% | 341,500 | 358億5619万 | +1.03% | 9.9 | 0.58 |
| 10/09 | 1,105 | 1,124 | 1,102 | 1,124 | +2% | 278,100 | 372億1363万 | +5.05% | 10.27 | 0.6 |
| 10/08 | 1,107 | 1,109 | 1,094 | 1,102 | -0.18% | 181,500 | 364億8525万 | +3.28% | 10.07 | 0.59 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2009年 12月期 | 743 9/2 | 368 2/24 2/23 | 249,600 9/15 | 赤字 | 赤字 | 0.83 | 0.41 | - | - | 0.79倍 12/30 |
| 2010年 12月期 | 1,340 5/7 | 592 8/25 | 559,400 2/19 | 12.09 | 5.34 | 1.36 | 0.6 | 267億2538万 | 118億703万 | 0.9倍 12/30 |
| 2011年 12月期 | 1,066 2/18 | 500 12/19 12/16 | 447,900 2/21 | 42.86 | 20.1 | 1.09 | 0.51 | 212億6064万 | 99億7215万 | 0.52倍 12/30 |
| 2012年 12月期 | 604 2/27 | 356 7/26 | 265,200 4/2 | 16.62 | 9.79 | 0.6 | 0.36 | 120億4636万 | 71億17万 | 0.5倍 12/28 |
| 2013年 12月期 | 590 2/13 | 442 8/1 | 1,213,800 4/23 | 赤字 | 赤字 | 0.71 | 0.53 | 117億6714万 | 105億8338万 | 0.62倍 12/30 |
| 2014年 12月期 | 900 12/1 | 475 2/4 | 686,600 10/31 | 15.52 | 8.19 | 1.03 | 0.54 | 215億4988万 | 113億7355万 | 0.95倍 12/30 |
| 2015年 12月期 | 1,064 8/20 | 639 3/27 | 2,559,700 4/30 | 12.15 | 7.3 | 1.3 | 0.78 | 254億7675万 | 153億41万 | 0.93倍 12/30 |
| 2016年 12月期 | 1,198 10/26 | 497 2/12 | 1,003,400 7/29 | 7.59 | 3.15 | 1.35 | 0.56 | 286億8529万 | 119億32万 | 1.19倍 12/30 |
| 2017年 12月期 | 2,400 7/21 | 1,051 1/18 | 6,693,100 4/26 | 13.61 | 5.96 | 2.24 | 0.98 | 658億6636万 | 251億6547万 | 1.81倍 12/29 |
| 2018年 12月期 | 2,147 1/29 | 1,020 10/29 | 2,156,000 10/31 | 23.79 | 11.3 | 1.72 | 0.82 | 589億2294万 | 279億9320万 | 1.01倍 12/28 |
| 2019年 12月期 | 1,748 4/22 4/19 | 945 8/29 8/6 | 913,400 5/8 | 29.97 | 16.2 | 1.44 | 0.78 | 479億7266万 | 259億3487万 | 1.06倍 12/30 |
| 2020年 12月期 | 1,286 2/7 | 533 4/6 | 685,600 11/2 | 42.18 | 17.48 | 1.06 | 0.44 | 352億9339万 | 146億2782万 | 0.89倍 12/30 |
| 2021年 12月期 | 1,520 8/2 | 946 3/5 | 810,300 8/2 | 15.72 | 9.78 | 1.08 | 0.67 | 417億1536万 | 259億6232万 | 0.9倍 12/30 |
| 2022年 12月期 | 1,571 12/14 12/13 | 745 6/24 | 1,629,100 11/2 | 8.38 | 3.97 | 0.91 | 0.43 | 431億1502万 | 204億4601万 | 0.8倍 12/30 |
| 2023年 12月期 | 1,797 8/2 | 1,061 11/2 | 3,454,500 5/23 | 10.73 | 6.34 | 1.06 | 0.63 | 590億8413万 | 348億8495万 | 0.68倍 12/29 |
| 2024年 12月期 | 1,264 4/30 | 771 8/5 | 3,352,000 2/8 | 70.5 | 43 | 0.71 | 0.43 | 415億5945万 | 254億8958万 | 0.5倍 12/30 |
| 2025年 12月期 | 1,207 11/28 | 757 4/7 | 1,629,800 2/10 | 11.03 | 6.92 | 0.64 | 0.4 | 399億6342万 | 250億5444万 | 0.61倍 12/30 |
| 最新 | 1,116 2026/3/9 | 445,500 | 10.11 予想 | 0.6 実績 | 369億5044万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
