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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,612 | 2,613 | 2,561 | 2,586 | -19 | -0.7% | 29,700 |
2023/02/24 | 2,575 | 2,605 | 2,554 | 2,605 | +43 | +1.7% | 28,100 |
2023/02/22 | 2,517 | 2,583 | 2,516 | 2,562 | +26 | +1% | 29,900 |
2023/02/21 | 2,503 | 2,552 | 2,500 | 2,536 | +36 | +1.4% | 29,200 |
2023/02/20 | 2,499 | 2,510 | 2,486 | 2,500 | +3 | +0.1% | 19,800 |
2023/02/17 | 2,475 | 2,497 | 2,465 | 2,497 | +4 | +0.2% | 14,100 |
2023/02/16 | 2,474 | 2,497 | 2,474 | 2,493 | +14 | +0.6% | 17,100 |
2023/02/15 | 2,486 | 2,490 | 2,469 | 2,479 | +14 | +0.6% | 18,800 |
2023/02/14 | 2,423 | 2,469 | 2,400 | 2,465 | +92 | +3.9% | 39,500 |
2023/02/13 | 2,378 | 2,381 | 2,352 | 2,373 | +7 | +0.3% | 14,900 |
2023/02/10 | 2,350 | 2,380 | 2,350 | 2,366 | +1 | ±0% | 10,400 |
2023/02/09 | 2,360 | 2,382 | 2,354 | 2,365 | ±0 | ±0% | 5,800 |
2023/02/08 | 2,387 | 2,398 | 2,348 | 2,365 | -12 | -0.5% | 9,500 |
2023/02/07 | 2,367 | 2,384 | 2,354 | 2,377 | +13 | +0.5% | 18,000 |
2023/02/06 | 2,353 | 2,389 | 2,352 | 2,364 | +23 | +1% | 23,000 |
2023/02/03 | 2,327 | 2,345 | 2,320 | 2,341 | +15 | +0.6% | 12,900 |
2023/02/02 | 2,337 | 2,337 | 2,315 | 2,326 | -9 | -0.4% | 13,600 |
2023/02/01 | 2,348 | 2,355 | 2,330 | 2,335 | -9 | -0.4% | 20,500 |
2023/01/31 | 2,315 | 2,350 | 2,302 | 2,344 | +34 | +1.5% | 24,200 |
2023/01/30 | 2,330 | 2,349 | 2,302 | 2,310 | -9 | -0.4% | 56,800 |
2023/01/27 | 2,507 | 2,509 | 2,306 | 2,319 | -138 | -5.6% | 160,800 |
2023/01/26 | 2,473 | 2,473 | 2,430 | 2,457 | +1 | ±0% | 25,600 |
2023/01/25 | 2,444 | 2,465 | 2,431 | 2,456 | +11 | +0.4% | 17,900 |
2023/01/24 | 2,390 | 2,449 | 2,390 | 2,445 | +60 | +2.5% | 31,900 |
2023/01/23 | 2,400 | 2,410 | 2,382 | 2,385 | -4 | -0.2% | 18,700 |
2023/01/20 | 2,354 | 2,397 | 2,354 | 2,389 | +46 | +2% | 12,400 |
2023/01/19 | 2,334 | 2,360 | 2,334 | 2,343 | -19 | -0.8% | 7,400 |
2023/01/18 | 2,354 | 2,380 | 2,334 | 2,362 | +28 | +1.2% | 13,400 |
2023/01/17 | 2,316 | 2,343 | 2,312 | 2,334 | +39 | +1.7% | 13,800 |
2023/01/16 | 2,320 | 2,320 | 2,287 | 2,295 | -33 | -1.4% | 15,200 |
2023/01/13 | 2,300 | 2,332 | 2,290 | 2,328 | +21 | +0.9% | 12,000 |
2023/01/12 | 2,363 | 2,363 | 2,307 | 2,307 | -43 | -1.8% | 17,200 |
2023/01/11 | 2,306 | 2,350 | 2,306 | 2,350 | +44 | +1.9% | 3,200 |
2023/01/10 | 2,311 | 2,334 | 2,305 | 2,306 | ±0 | ±0% | 13,000 |
2023/01/06 | 2,232 | 2,306 | 2,230 | 2,306 | +64 | +2.9% | 12,600 |
2023/01/05 | 2,250 | 2,279 | 2,234 | 2,242 | -31 | -1.4% | 19,000 |
2023/01/04 | 2,301 | 2,301 | 2,270 | 2,273 | -38 | -1.6% | 11,400 |
2022/12/30 | 2,301 | 2,335 | 2,300 | 2,311 | +24 | +1% | 10,300 |
2022/12/29 | 2,282 | 2,287 | 2,236 | 2,287 | -14 | -0.6% | 10,800 |
2022/12/28 | 2,285 | 2,301 | 2,256 | 2,301 | +16 | +0.7% | 15,700 |
2022/12/27 | 2,282 | 2,291 | 2,276 | 2,285 | +30 | +1.3% | 7,900 |
2022/12/26 | 2,241 | 2,258 | 2,220 | 2,255 | ±0 | ±0% | 14,100 |
2022/12/23 | 2,288 | 2,288 | 2,244 | 2,255 | -33 | -1.4% | 14,200 |
2022/12/22 | 2,303 | 2,306 | 2,274 | 2,288 | +5 | +0.2% | 27,600 |
2022/12/21 | 2,311 | 2,345 | 2,283 | 2,283 | -53 | -2.3% | 25,600 |
2022/12/20 | 2,370 | 2,383 | 2,306 | 2,336 | -36 | -1.5% | 25,500 |
2022/12/19 | 2,354 | 2,393 | 2,346 | 2,372 | +18 | +0.8% | 15,000 |
2022/12/16 | 2,365 | 2,384 | 2,338 | 2,354 | -49 | -2% | 23,600 |
2022/12/15 | 2,376 | 2,403 | 2,376 | 2,403 | +27 | +1.1% | 9,800 |
2022/12/14 | 2,384 | 2,400 | 2,362 | 2,376 | -8 | -0.3% | 23,400 |
301~
350
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