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 |
---|---|---|---|---|---|---|---|
2021/08/20 | 2,206 | 2,222 | 2,171 | 2,171 | -35 | -1.6% | 7,200 |
2021/08/19 | 2,224 | 2,224 | 2,206 | 2,206 | -18 | -0.8% | 2,900 |
2021/08/18 | 2,250 | 2,250 | 2,223 | 2,224 | -26 | -1.2% | 6,100 |
2021/08/17 | 2,285 | 2,290 | 2,250 | 2,250 | -31 | -1.4% | 5,900 |
2021/08/16 | 2,350 | 2,350 | 2,275 | 2,281 | -82 | -3.5% | 14,500 |
2021/08/13 | 2,378 | 2,399 | 2,363 | 2,363 | -15 | -0.6% | 3,500 |
2021/08/12 | 2,455 | 2,455 | 2,378 | 2,378 | -58 | -2.4% | 9,700 |
2021/08/11 | 2,441 | 2,443 | 2,426 | 2,436 | -5 | -0.2% | 2,700 |
2021/08/10 | 2,445 | 2,456 | 2,421 | 2,441 | +18 | +0.7% | 4,500 |
2021/08/06 | 2,443 | 2,454 | 2,422 | 2,423 | +2 | +0.1% | 8,700 |
2021/08/05 | 2,438 | 2,441 | 2,421 | 2,421 | -17 | -0.7% | 1,400 |
2021/08/04 | 2,485 | 2,485 | 2,436 | 2,438 | -55 | -2.2% | 5,300 |
2021/08/03 | 2,524 | 2,524 | 2,483 | 2,493 | -35 | -1.4% | 5,200 |
2021/08/02 | 2,498 | 2,528 | 2,483 | 2,528 | +73 | +3% | 7,000 |
2021/07/30 | 2,500 | 2,507 | 2,455 | 2,455 | -73 | -2.9% | 6,700 |
2021/07/29 | 2,444 | 2,528 | 2,430 | 2,528 | +87 | +3.6% | 12,400 |
2021/07/28 | 2,439 | 2,453 | 2,420 | 2,441 | -1 | ±0% | 6,200 |
2021/07/27 | 2,460 | 2,560 | 2,431 | 2,442 | -17 | -0.7% | 38,700 |
2021/07/26 | 2,462 | 2,474 | 2,457 | 2,459 | +12 | +0.5% | 2,900 |
2021/07/21 | 2,496 | 2,496 | 2,434 | 2,447 | -2 | -0.1% | 17,100 |
2021/07/20 | 2,450 | 2,470 | 2,438 | 2,449 | -15 | -0.6% | 7,400 |
2021/07/19 | 2,495 | 2,507 | 2,456 | 2,464 | -68 | -2.7% | 7,900 |
2021/07/16 | 2,499 | 2,532 | 2,497 | 2,532 | +42 | +1.7% | 5,100 |
2021/07/15 | 2,536 | 2,538 | 2,487 | 2,490 | -70 | -2.7% | 5,400 |
2021/07/14 | 2,511 | 2,560 | 2,508 | 2,560 | +51 | +2% | 7,300 |
2021/07/13 | 2,454 | 2,509 | 2,454 | 2,509 | +59 | +2.4% | 5,800 |
2021/07/12 | 2,448 | 2,470 | 2,437 | 2,450 | +44 | +1.8% | 9,700 |
2021/07/09 | 2,431 | 2,431 | 2,398 | 2,406 | -37 | -1.5% | 16,800 |
2021/07/08 | 2,463 | 2,470 | 2,443 | 2,443 | -19 | -0.8% | 8,900 |
2021/07/07 | 2,522 | 2,522 | 2,462 | 2,462 | -79 | -3.1% | 8,400 |
2021/07/06 | 2,562 | 2,581 | 2,532 | 2,541 | -34 | -1.3% | 4,900 |
2021/07/05 | 2,583 | 2,583 | 2,535 | 2,575 | +55 | +2.2% | 15,300 |
2021/07/02 | 2,502 | 2,530 | 2,480 | 2,520 | +35 | +1.4% | 18,000 |
2021/07/01 | 2,471 | 2,485 | 2,454 | 2,485 | +20 | +0.8% | 7,500 |
2021/06/30 | 2,497 | 2,511 | 2,465 | 2,465 | -26 | -1% | 8,200 |
2021/06/29 | 2,505 | 2,514 | 2,482 | 2,491 | -20 | -0.8% | 5,500 |
2021/06/28 | 2,534 | 2,534 | 2,480 | 2,511 | -23 | -0.9% | 7,600 |
2021/06/25 | 2,547 | 2,559 | 2,505 | 2,534 | +30 | +1.2% | 14,800 |
2021/06/24 | 2,451 | 2,514 | 2,451 | 2,504 | -3 | -0.1% | 10,100 |
2021/06/23 | 2,481 | 2,507 | 2,470 | 2,507 | ±0 | ±0% | 7,800 |
2021/06/22 | 2,490 | 2,507 | 2,460 | 2,507 | +85 | +3.5% | 10,300 |
2021/06/21 | 2,495 | 2,495 | 2,412 | 2,422 | -60 | -2.4% | 15,500 |
2021/06/18 | 2,609 | 2,610 | 2,482 | 2,482 | -120 | -4.6% | 20,600 |
2021/06/17 | 2,600 | 2,612 | 2,578 | 2,602 | -4 | -0.2% | 3,900 |
2021/06/16 | 2,591 | 2,632 | 2,581 | 2,606 | +25 | +1% | 9,700 |
2021/06/15 | 2,531 | 2,586 | 2,531 | 2,581 | +47 | +1.9% | 12,100 |
2021/06/14 | 2,550 | 2,550 | 2,525 | 2,534 | -12 | -0.5% | 9,600 |
2021/06/11 | 2,578 | 2,578 | 2,546 | 2,546 | -22 | -0.9% | 12,700 |
2021/06/10 | 2,557 | 2,572 | 2,552 | 2,568 | +11 | +0.4% | 4,900 |
2021/06/09 | 2,578 | 2,578 | 2,557 | 2,557 | -27 | -1% | 5,600 |
951~
1000
件表示中 / 3737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 | 222,200円 | -4.3% | +82.1% | 4.50% | 23.46倍 | 0.48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 |
テクノメディカ | 185,200円 | +7.0% | +13.6% | 3.67% | 11.66倍 | 0.89倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
トレックスセミ | 138,600円 | +6.4% | - | 4.04% | 48.94倍 | 0.84倍 |
|
電源ICのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
東亜DKK | 80,400円 | +2.5% | +7.5% | 2.74% | 13.71倍 | 0.73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 |
菊水HD | 157,900円 | +0.5% | +1.3% | 3.36% | 9.05倍 | 0.93倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
市場注目の銘柄
チャート関連のコラム