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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 399 | 401 | 390 | 394 | ±0 | ±0% | 244,000 |
| 2010/07/20 | 392 | 398 | 389 | 394 | -9 | -2.2% | 621,000 |
| 2010/07/16 | 410 | 413 | 400 | 403 | -14 | -3.4% | 313,000 |
| 2010/07/15 | 420 | 424 | 417 | 417 | -10 | -2.3% | 307,000 |
| 2010/07/14 | 419 | 431 | 418 | 427 | +15 | +3.6% | 403,000 |
| 2010/07/13 | 416 | 418 | 409 | 412 | -3 | -0.7% | 291,000 |
| 2010/07/12 | 411 | 422 | 409 | 415 | +1 | +0.2% | 331,000 |
| 2010/07/09 | 413 | 418 | 407 | 414 | -1 | -0.2% | 351,000 |
| 2010/07/08 | 412 | 419 | 409 | 415 | +13 | +3.2% | 438,000 |
| 2010/07/07 | 410 | 410 | 397 | 402 | -7 | -1.7% | 316,000 |
| 2010/07/06 | 401 | 409 | 392 | 409 | +7 | +1.7% | 285,000 |
| 2010/07/05 | 395 | 406 | 394 | 402 | +15 | +3.9% | 442,000 |
| 2010/07/02 | 382 | 394 | 378 | 387 | +6 | +1.6% | 399,000 |
| 2010/07/01 | 392 | 392 | 378 | 381 | -11 | -2.8% | 349,000 |
| 2010/06/30 | 389 | 392 | 385 | 392 | -7 | -1.8% | 315,000 |
| 2010/06/29 | 403 | 412 | 396 | 399 | -7 | -1.7% | 517,000 |
| 2010/06/28 | 410 | 413 | 405 | 406 | -5 | -1.2% | 215,000 |
| 2010/06/25 | 429 | 429 | 408 | 411 | -18 | -4.2% | 441,000 |
| 2010/06/24 | 433 | 436 | 429 | 429 | -8 | -1.8% | 359,000 |
| 2010/06/23 | 435 | 439 | 434 | 437 | -4 | -0.9% | 320,000 |
| 2010/06/22 | 442 | 444 | 440 | 441 | -4 | -0.9% | 292,000 |
| 2010/06/21 | 435 | 445 | 435 | 445 | +11 | +2.5% | 291,000 |
| 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 |
3601～
3650
件表示中 / 3675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 | 214,100円 | +3.2% | +165.5% | 6.54% | 67.84倍 | 0.44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 |
| 大真空 | 48,700円 | +1.7% | -68.7% | 5.75% | 30.96倍 | 0.42倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| アライドＨＤ | 14,400円 | -1.0% | -19.5% | 1.39% | 5.14倍 | 0.79倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 戸上電 | 306,000円 | +3.3% | +18.9% | 4.90% | 5.67倍 | 0.69倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| 東亜ＤＫＫ | 74,500円 | +3.2% | -11.8% | 2.95% | 12.60倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
