SMK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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,506 | 2,523 | 2,480 | 2,522 | +17 | +0.7% | 17,400 |
2023/07/21 | 2,466 | 2,506 | 2,466 | 2,505 | +40 | +1.6% | 8,700 |
2023/07/20 | 2,513 | 2,513 | 2,453 | 2,465 | -35 | -1.4% | 7,400 |
2023/07/19 | 2,505 | 2,506 | 2,458 | 2,500 | +5 | +0.2% | 7,500 |
2023/07/18 | 2,506 | 2,506 | 2,452 | 2,495 | +39 | +1.6% | 8,600 |
2023/07/14 | 2,450 | 2,473 | 2,432 | 2,456 | +9 | +0.4% | 9,500 |
2023/07/13 | 2,420 | 2,457 | 2,412 | 2,447 | +7 | +0.3% | 7,100 |
2023/07/12 | 2,452 | 2,456 | 2,410 | 2,440 | -12 | -0.5% | 12,100 |
2023/07/11 | 2,483 | 2,514 | 2,452 | 2,452 | -30 | -1.2% | 11,600 |
2023/07/10 | 2,543 | 2,543 | 2,475 | 2,482 | -61 | -2.4% | 17,800 |
2023/07/07 | 2,547 | 2,556 | 2,503 | 2,543 | +38 | +1.5% | 38,800 |
2023/07/06 | 2,514 | 2,522 | 2,500 | 2,505 | -9 | -0.4% | 17,300 |
2023/07/05 | 2,491 | 2,517 | 2,473 | 2,514 | +23 | +0.9% | 18,800 |
2023/07/04 | 2,479 | 2,502 | 2,470 | 2,491 | +11 | +0.4% | 28,200 |
2023/07/03 | 2,462 | 2,482 | 2,457 | 2,480 | +68 | +2.8% | 26,700 |
2023/06/30 | 2,398 | 2,428 | 2,379 | 2,412 | +20 | +0.8% | 24,200 |
2023/06/29 | 2,400 | 2,422 | 2,380 | 2,392 | -16 | -0.7% | 21,300 |
2023/06/28 | 2,350 | 2,410 | 2,350 | 2,408 | +61 | +2.6% | 19,600 |
2023/06/27 | 2,348 | 2,351 | 2,325 | 2,347 | -14 | -0.6% | 19,900 |
2023/06/26 | 2,361 | 2,378 | 2,348 | 2,361 | ±0 | ±0% | 13,800 |
2023/06/23 | 2,402 | 2,402 | 2,349 | 2,361 | +9 | +0.4% | 29,200 |
2023/06/22 | 2,351 | 2,361 | 2,332 | 2,352 | -6 | -0.3% | 14,400 |
2023/06/21 | 2,348 | 2,363 | 2,339 | 2,358 | +18 | +0.8% | 13,200 |
2023/06/20 | 2,321 | 2,340 | 2,320 | 2,340 | +2 | +0.1% | 9,600 |
2023/06/19 | 2,338 | 2,354 | 2,331 | 2,338 | +14 | +0.6% | 8,000 |
2023/06/16 | 2,320 | 2,330 | 2,302 | 2,324 | +3 | +0.1% | 21,400 |
2023/06/15 | 2,345 | 2,355 | 2,315 | 2,321 | -24 | -1% | 23,700 |
2023/06/14 | 2,346 | 2,356 | 2,334 | 2,345 | -1 | ±0% | 10,900 |
2023/06/13 | 2,359 | 2,360 | 2,332 | 2,346 | -3 | -0.1% | 12,700 |
2023/06/12 | 2,318 | 2,365 | 2,318 | 2,349 | +19 | +0.8% | 10,200 |
2023/06/09 | 2,312 | 2,337 | 2,292 | 2,330 | +30 | +1.3% | 15,700 |
2023/06/08 | 2,315 | 2,331 | 2,291 | 2,300 | -14 | -0.6% | 16,400 |
2023/06/07 | 2,315 | 2,335 | 2,305 | 2,314 | +7 | +0.3% | 22,400 |
2023/06/06 | 2,327 | 2,327 | 2,265 | 2,307 | -26 | -1.1% | 32,100 |
2023/06/05 | 2,368 | 2,368 | 2,327 | 2,333 | +15 | +0.6% | 20,700 |
2023/06/02 | 2,283 | 2,330 | 2,283 | 2,318 | +30 | +1.3% | 13,800 |
2023/06/01 | 2,281 | 2,321 | 2,281 | 2,288 | +7 | +0.3% | 14,100 |
2023/05/31 | 2,331 | 2,336 | 2,277 | 2,281 | -56 | -2.4% | 27,500 |
2023/05/30 | 2,367 | 2,378 | 2,335 | 2,337 | -21 | -0.9% | 12,400 |
2023/05/29 | 2,382 | 2,382 | 2,331 | 2,358 | +13 | +0.6% | 39,400 |
2023/05/26 | 2,394 | 2,413 | 2,337 | 2,345 | -63 | -2.6% | 25,500 |
2023/05/25 | 2,428 | 2,429 | 2,392 | 2,408 | +3 | +0.1% | 14,100 |
2023/05/24 | 2,396 | 2,415 | 2,393 | 2,405 | ±0 | ±0% | 9,300 |
2023/05/23 | 2,436 | 2,460 | 2,382 | 2,405 | -42 | -1.7% | 17,400 |
2023/05/22 | 2,452 | 2,452 | 2,439 | 2,447 | -2 | -0.1% | 6,400 |
2023/05/19 | 2,385 | 2,454 | 2,385 | 2,449 | +57 | +2.4% | 19,600 |
2023/05/18 | 2,387 | 2,412 | 2,383 | 2,392 | +14 | +0.6% | 13,300 |
2023/05/17 | 2,373 | 2,392 | 2,370 | 2,378 | -6 | -0.3% | 8,600 |
2023/05/16 | 2,384 | 2,387 | 2,369 | 2,384 | -19 | -0.8% | 11,600 |
2023/05/15 | 2,380 | 2,403 | 2,380 | 2,403 | +25 | +1.1% | 8,800 |
201~
250
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「SMK」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 |
---|---|---|---|---|---|---|---|---|
SMK | 240,500円 | +7.5% | -11.5% | 4.16% | - | 0.47倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
帝通工 | 194,900円 | +6.4% | -23.0% | 5.13% | 16.87倍 | 0.69倍 |
|
可変抵抗器の老舗。センサーへと指向。ブランドは「ノーブル」。ゲーム、自動車、AV向けが軸 |
正興電機 | 152,100円 | +10.8% | +12.9% | 2.63% | 13.73倍 | 1.40倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
東亜DKK | 85,900円 | +3.2% | -11.8% | 2.44% | 14.49倍 | 0.76倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
サクサ | 269,800円 | - | - | - | - | 0.55倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
市場注目の銘柄
チャート関連のコラム