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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 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 |
3701～
3750
件表示中 / 3767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 | 227,200円 | -4.3% | +82.1% | 4.40% | 23.99倍 | 0.49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 |
| 北電工 | 199,800円 | -5.5% | -40.3% | 4.50% | 13.07倍 | 0.69倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| アバール | 237,300円 | -8.5% | -28.0% | 4.17% | 18.42倍 | 0.73倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| 指月電 | 48,900円 | +2.4% | -5.4% | 2.86% | 11.22倍 | 0.53倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| 菊水ＨＤ | 163,600円 | +0.5% | +1.3% | 3.24% | 9.39倍 | 0.97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
