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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 2,617 | 2,618 | 2,595 | 2,595 | -12 | -0.5% | 3,200 |
2021/06/04 | 2,619 | 2,625 | 2,607 | 2,607 | -13 | -0.5% | 2,200 |
2021/06/03 | 2,623 | 2,632 | 2,593 | 2,620 | -3 | -0.1% | 6,900 |
2021/06/02 | 2,632 | 2,660 | 2,618 | 2,623 | -17 | -0.6% | 9,000 |
2021/06/01 | 2,593 | 2,640 | 2,581 | 2,640 | +47 | +1.8% | 8,100 |
2021/05/31 | 2,615 | 2,615 | 2,581 | 2,593 | -39 | -1.5% | 6,700 |
2021/05/28 | 2,621 | 2,632 | 2,592 | 2,632 | +41 | +1.6% | 6,600 |
2021/05/27 | 2,614 | 2,627 | 2,591 | 2,591 | -32 | -1.2% | 4,000 |
2021/05/26 | 2,594 | 2,625 | 2,593 | 2,623 | +15 | +0.6% | 6,500 |
2021/05/25 | 2,685 | 2,685 | 2,606 | 2,608 | -77 | -2.9% | 9,800 |
2021/05/24 | 2,688 | 2,698 | 2,616 | 2,685 | +21 | +0.8% | 6,300 |
2021/05/21 | 2,751 | 2,751 | 2,664 | 2,664 | -61 | -2.2% | 10,300 |
2021/05/20 | 2,633 | 2,725 | 2,633 | 2,725 | +80 | +3% | 10,400 |
2021/05/19 | 2,596 | 2,645 | 2,575 | 2,645 | +49 | +1.9% | 6,500 |
2021/05/18 | 2,575 | 2,603 | 2,575 | 2,596 | +15 | +0.6% | 4,600 |
2021/05/17 | 2,602 | 2,615 | 2,560 | 2,581 | -20 | -0.8% | 12,600 |
2021/05/14 | 2,600 | 2,642 | 2,596 | 2,601 | +6 | +0.2% | 6,200 |
2021/05/13 | 2,656 | 2,675 | 2,595 | 2,595 | -96 | -3.6% | 10,500 |
2021/05/12 | 2,749 | 2,765 | 2,691 | 2,691 | -72 | -2.6% | 9,300 |
2021/05/11 | 2,836 | 2,836 | 2,758 | 2,763 | -75 | -2.6% | 11,100 |
2021/05/10 | 2,814 | 2,838 | 2,783 | 2,838 | +55 | +2% | 8,800 |
2021/05/07 | 2,777 | 2,788 | 2,746 | 2,783 | +40 | +1.5% | 7,400 |
2021/05/06 | 2,648 | 2,750 | 2,641 | 2,743 | +132 | +5.1% | 15,100 |
2021/04/30 | 2,641 | 2,654 | 2,592 | 2,611 | -3 | -0.1% | 18,800 |
2021/04/28 | 2,678 | 2,745 | 2,614 | 2,614 | -65 | -2.4% | 30,100 |
2021/04/27 | 2,851 | 2,971 | 2,653 | 2,679 | -172 | -6% | 48,600 |
2021/04/26 | 2,875 | 2,898 | 2,824 | 2,851 | -14 | -0.5% | 5,900 |
2021/04/23 | 2,883 | 2,883 | 2,865 | 2,865 | -18 | -0.6% | 4,600 |
2021/04/22 | 2,851 | 2,903 | 2,850 | 2,883 | +32 | +1.1% | 7,400 |
2021/04/21 | 2,859 | 2,884 | 2,833 | 2,851 | -55 | -1.9% | 6,000 |
2021/04/20 | 2,892 | 2,921 | 2,863 | 2,906 | +7 | +0.2% | 9,600 |
2021/04/19 | 2,849 | 2,904 | 2,849 | 2,899 | +50 | +1.8% | 9,900 |
2021/04/16 | 2,844 | 2,865 | 2,842 | 2,849 | -3 | -0.1% | 7,600 |
2021/04/15 | 2,836 | 2,861 | 2,830 | 2,852 | +16 | +0.6% | 7,700 |
2021/04/14 | 2,834 | 2,844 | 2,811 | 2,836 | +2 | +0.1% | 6,500 |
2021/04/13 | 2,862 | 2,862 | 2,834 | 2,834 | -21 | -0.7% | 3,600 |
2021/04/12 | 2,813 | 2,855 | 2,811 | 2,855 | +50 | +1.8% | 5,300 |
2021/04/09 | 2,813 | 2,850 | 2,801 | 2,805 | -6 | -0.2% | 7,500 |
2021/04/08 | 2,847 | 2,851 | 2,811 | 2,811 | -36 | -1.3% | 8,700 |
2021/04/07 | 2,830 | 2,853 | 2,830 | 2,847 | +6 | +0.2% | 3,900 |
2021/04/06 | 2,890 | 2,890 | 2,826 | 2,841 | -54 | -1.9% | 10,600 |
2021/04/05 | 2,919 | 2,919 | 2,864 | 2,895 | +6 | +0.2% | 7,400 |
2021/04/02 | 2,923 | 2,923 | 2,840 | 2,889 | +6 | +0.2% | 8,500 |
2021/04/01 | 2,857 | 2,894 | 2,834 | 2,883 | +49 | +1.7% | 8,400 |
2021/03/31 | 2,895 | 2,895 | 2,833 | 2,834 | -61 | -2.1% | 13,500 |
2021/03/30 | 2,918 | 2,923 | 2,872 | 2,895 | -69 | -2.3% | 17,300 |
2021/03/29 | 2,940 | 2,964 | 2,916 | 2,964 | +25 | +0.9% | 17,200 |
2021/03/26 | 2,929 | 2,970 | 2,907 | 2,939 | +34 | +1.2% | 9,200 |
2021/03/25 | 2,890 | 2,922 | 2,871 | 2,905 | +67 | +2.4% | 25,600 |
2021/03/24 | 2,905 | 2,905 | 2,830 | 2,838 | -82 | -2.8% | 28,600 |
1001~
1050
件表示中 / 3736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 | 220,700円 | -4.3% | +82.1% | 4.53% | 23.31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 |
日電波 | 72,000円 | -0.1% | -42.5% | 4.17% | 12.77倍 | 0.57倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
テクノメディカ | 187,200円 | +7.0% | +13.6% | 3.63% | 11.79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 | 79,900円 | +2.5% | +7.5% | 2.75% | 13.62倍 | 0.72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 |
トレックスセミ | 136,500円 | +6.4% | - | 4.10% | 48.20倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム