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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 435 | 439 | 434 | 434 | -1 | -0.2% | 357,000 |
| 2010/06/17 | 440 | 445 | 434 | 435 | -11 | -2.5% | 302,000 |
| 2010/06/16 | 447 | 451 | 444 | 446 | +5 | +1.1% | 596,000 |
| 2010/06/15 | 424 | 445 | 421 | 441 | +19 | +4.5% | 1,189,000 |
| 2010/06/14 | 416 | 428 | 416 | 422 | +8 | +1.9% | 491,000 |
| 2010/06/11 | 412 | 417 | 409 | 414 | +14 | +3.5% | 626,000 |
| 2010/06/10 | 397 | 402 | 393 | 400 | +3 | +0.8% | 419,000 |
| 2010/06/09 | 405 | 407 | 394 | 397 | -7 | -1.7% | 417,000 |
| 2010/06/08 | 397 | 413 | 397 | 404 | ±0 | ±0% | 469,000 |
| 2010/06/07 | 410 | 412 | 404 | 404 | -22 | -5.2% | 442,000 |
| 2010/06/04 | 432 | 433 | 420 | 426 | -5 | -1.2% | 362,000 |
| 2010/06/03 | 424 | 432 | 423 | 431 | +17 | +4.1% | 490,000 |
| 2010/06/02 | 419 | 425 | 412 | 414 | -9 | -2.1% | 607,000 |
| 2010/06/01 | 418 | 424 | 412 | 423 | +6 | +1.4% | 525,000 |
| 2010/05/31 | 409 | 424 | 409 | 417 | +4 | +1% | 626,000 |
| 2010/05/28 | 408 | 416 | 407 | 413 | +17 | +4.3% | 787,000 |
| 2010/05/27 | 382 | 399 | 375 | 396 | +11 | +2.9% | 609,000 |
| 2010/05/26 | 389 | 396 | 376 | 385 | ±0 | ±0% | 494,000 |
| 2010/05/25 | 400 | 404 | 384 | 385 | -18 | -4.5% | 634,000 |
| 2010/05/24 | 400 | 407 | 397 | 403 | +7 | +1.8% | 568,000 |
| 2010/05/21 | 386 | 397 | 385 | 396 | -9 | -2.2% | 594,000 |
| 2010/05/20 | 413 | 415 | 402 | 405 | -8 | -1.9% | 475,000 |
| 2010/05/19 | 409 | 415 | 404 | 413 | -4 | -1% | 688,000 |
| 2010/05/18 | 423 | 430 | 413 | 417 | -5 | -1.2% | 424,000 |
| 2010/05/17 | 430 | 431 | 411 | 422 | -17 | -3.9% | 519,000 |
| 2010/05/14 | 441 | 444 | 435 | 439 | -10 | -2.2% | 467,000 |
| 2010/05/13 | 443 | 452 | 441 | 449 | +13 | +3% | 411,000 |
| 2010/05/12 | 444 | 450 | 429 | 436 | -8 | -1.8% | 691,000 |
| 2010/05/11 | 460 | 463 | 442 | 444 | -8 | -1.8% | 568,000 |
| 2010/05/10 | 449 | 453 | 444 | 452 | +2 | +0.4% | 528,000 |
| 2010/05/07 | 452 | 453 | 443 | 450 | -18 | -3.8% | 661,000 |
| 2010/05/06 | 470 | 471 | 463 | 468 | -10 | -2.1% | 642,000 |
| 2010/04/30 | 487 | 491 | 477 | 478 | -5 | -1% | 1,114,000 |
| 2010/04/28 | 479 | 485 | 479 | 483 | -12 | -2.4% | 795,000 |
| 2010/04/27 | 494 | 495 | 482 | 495 | -9 | -1.8% | 1,869,000 |
| 2010/04/26 | 496 | 505 | 495 | 504 | +16 | +3.3% | 1,361,000 |
| 2010/04/23 | 492 | 492 | 484 | 488 | -4 | -0.8% | 496,000 |
| 2010/04/22 | 491 | 493 | 478 | 492 | +2 | +0.4% | 776,000 |
| 2010/04/21 | 478 | 491 | 473 | 490 | +17 | +3.6% | 824,000 |
| 2010/04/20 | 478 | 478 | 471 | 473 | -5 | -1% | 511,000 |
| 2010/04/19 | 475 | 478 | 472 | 478 | -8 | -1.6% | 518,000 |
| 2010/04/16 | 489 | 491 | 481 | 486 | -5 | -1% | 553,000 |
| 2010/04/15 | 488 | 493 | 486 | 491 | +6 | +1.2% | 527,000 |
| 2010/04/14 | 488 | 488 | 482 | 485 | -1 | -0.2% | 514,000 |
| 2010/04/13 | 490 | 490 | 481 | 486 | -6 | -1.2% | 400,000 |
| 2010/04/12 | 496 | 498 | 491 | 492 | +2 | +0.4% | 500,000 |
| 2010/04/09 | 483 | 493 | 478 | 490 | +3 | +0.6% | 773,000 |
| 2010/04/08 | 488 | 491 | 487 | 487 | -9 | -1.8% | 812,000 |
| 2010/04/07 | 498 | 500 | 488 | 496 | -5 | -1% | 819,000 |
| 2010/04/06 | 511 | 512 | 491 | 501 | -6 | -1.2% | 1,240,000 |
3401～
3450
件表示中 / 3453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 | 240,100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 |
| 精工技研 | 199,200円 | +0.4% | -47.1% | 2.76% | 38.66倍 | 0.68倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| 三社電機 | 117,500円 | -7.1% | -59.7% | 3.40% | 15.95倍 | 0.64倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| 東亜ＤＫＫ | 85,000円 | +3.2% | -11.8% | 2.47% | 14.34倍 | 0.75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 | 269,500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
