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 |
---|---|---|---|---|---|---|---|
2020/10/27 | 2,624 | 2,930 | 2,598 | 2,815 | +208 | +8% | 71,000 |
2020/10/26 | 2,682 | 2,682 | 2,607 | 2,607 | -39 | -1.5% | 8,900 |
2020/10/23 | 2,710 | 2,710 | 2,626 | 2,646 | -35 | -1.3% | 9,600 |
2020/10/22 | 2,632 | 2,697 | 2,595 | 2,681 | -1 | ±0% | 16,300 |
2020/10/21 | 2,566 | 2,692 | 2,550 | 2,682 | +135 | +5.3% | 9,300 |
2020/10/20 | 2,595 | 2,626 | 2,547 | 2,547 | -88 | -3.3% | 6,500 |
2020/10/19 | 2,572 | 2,645 | 2,558 | 2,635 | +52 | +2% | 11,400 |
2020/10/16 | 2,534 | 2,601 | 2,500 | 2,583 | +20 | +0.8% | 11,500 |
2020/10/15 | 2,597 | 2,605 | 2,536 | 2,563 | -34 | -1.3% | 11,300 |
2020/10/14 | 2,558 | 2,623 | 2,532 | 2,597 | +33 | +1.3% | 15,900 |
2020/10/13 | 2,670 | 2,683 | 2,551 | 2,564 | -102 | -3.8% | 20,800 |
2020/10/12 | 2,716 | 2,742 | 2,643 | 2,666 | -84 | -3.1% | 19,800 |
2020/10/09 | 2,706 | 2,750 | 2,671 | 2,750 | +28 | +1% | 10,800 |
2020/10/08 | 2,744 | 2,751 | 2,673 | 2,722 | -22 | -0.8% | 12,100 |
2020/10/07 | 2,772 | 2,792 | 2,714 | 2,744 | -28 | -1% | 12,700 |
2020/10/06 | 2,732 | 2,787 | 2,702 | 2,772 | +19 | +0.7% | 8,800 |
2020/10/05 | 2,791 | 2,866 | 2,604 | 2,753 | -38 | -1.4% | 21,500 |
2020/10/02 | 2,936 | 2,936 | 2,736 | 2,791 | - | - | 9,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,939 | 2,948 | 2,834 | 2,841 | -98 | -3.3% | 11,200 |
2020/09/29 | 2,871 | 2,940 | 2,860 | 2,939 | +74 | +2.6% | 18,700 |
2020/09/28 | 2,750 | 2,865 | 2,742 | 2,865 | +138 | +5.1% | 30,200 |
2020/09/25 | 2,661 | 2,734 | 2,631 | 2,727 | +116 | +4.4% | 16,700 |
2020/09/24 | 2,699 | 2,714 | 2,590 | 2,611 | -78 | -2.9% | 11,600 |
2020/09/23 | 2,665 | 2,691 | 2,620 | 2,689 | -1 | ±0% | 7,700 |
2020/09/18 | 2,643 | 2,690 | 2,588 | 2,690 | +50 | +1.9% | 7,600 |
2020/09/17 | 2,689 | 2,695 | 2,586 | 2,640 | -26 | -1% | 10,300 |
2020/09/16 | 2,592 | 2,666 | 2,556 | 2,666 | +105 | +4.1% | 12,900 |
2020/09/15 | 2,620 | 2,620 | 2,557 | 2,561 | -80 | -3% | 6,200 |
2020/09/14 | 2,605 | 2,647 | 2,590 | 2,641 | +51 | +2% | 10,800 |
2020/09/11 | 2,623 | 2,623 | 2,565 | 2,590 | -6 | -0.2% | 7,600 |
2020/09/10 | 2,631 | 2,647 | 2,547 | 2,596 | -35 | -1.3% | 11,200 |
2020/09/09 | 2,622 | 2,672 | 2,622 | 2,631 | -39 | -1.5% | 9,200 |
2020/09/08 | 2,627 | 2,670 | 2,559 | 2,670 | +92 | +3.6% | 8,200 |
2020/09/07 | 2,486 | 2,641 | 2,486 | 2,578 | +63 | +2.5% | 11,900 |
2020/09/04 | 2,535 | 2,540 | 2,511 | 2,515 | -20 | -0.8% | 5,100 |
2020/09/03 | 2,561 | 2,568 | 2,463 | 2,535 | -5 | -0.2% | 17,800 |
2020/09/02 | 2,502 | 2,540 | 2,478 | 2,540 | +38 | +1.5% | 6,100 |
2020/09/01 | 2,460 | 2,509 | 2,460 | 2,502 | +42 | +1.7% | 6,200 |
2020/08/31 | 2,466 | 2,495 | 2,447 | 2,460 | -19 | -0.8% | 5,200 |
2020/08/28 | 2,443 | 2,533 | 2,421 | 2,479 | +57 | +2.4% | 9,400 |
2020/08/27 | 2,424 | 2,436 | 2,410 | 2,422 | -12 | -0.5% | 2,300 |
2020/08/26 | 2,430 | 2,434 | 2,421 | 2,434 | -16 | -0.7% | 2,100 |
2020/08/25 | 2,481 | 2,524 | 2,420 | 2,450 | +36 | +1.5% | 15,500 |
2020/08/24 | 2,369 | 2,414 | 2,352 | 2,414 | +56 | +2.4% | 3,100 |
2020/08/21 | 2,356 | 2,369 | 2,356 | 2,358 | +3 | +0.1% | 1,100 |
2020/08/20 | 2,370 | 2,390 | 2,355 | 2,355 | -36 | -1.5% | 4,200 |
2020/08/19 | 2,382 | 2,393 | 2,382 | 2,391 | -33 | -1.4% | 1,500 |
2020/08/18 | 2,424 | 2,467 | 2,397 | 2,424 | -27 | -1.1% | 5,500 |
2020/08/17 | 2,412 | 2,482 | 2,411 | 2,451 | -11 | -0.4% | 3,200 |
1151~
1200
件表示中 / 3738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 | 222,800円 | -4.3% | +82.1% | 4.49% | 23.53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 |
トレックスセミ | 142,000円 | +6.4% | - | 3.94% | 50.14倍 | 0.86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 |
テクノメディカ | 186,300円 | +7.0% | +13.6% | 3.65% | 11.73倍 | 0.90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 |
東亜DKK | 80,500円 | +2.5% | +7.5% | 2.73% | 13.73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 | 157,500円 | +0.5% | +1.3% | 3.37% | 9.03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