- 株価・信用残
- 売買内訳
ＳＭＫ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,735（26/05/07）
- 年初来安値
- 2,629（26/01/05）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/6/18 | 3,205 | 3,250 | 3,175 | 3,245 | 7,100 | 3,245 | 25.67 | 0.66 |
| 2026/6/17 | 3,210 | 3,280 | 3,170 | 3,205 | 13,500 | 3,205 | 25.35 | 0.65 |
| 2026/6/16 | 3,340 | 3,370 | 3,140 | 3,190 | 65,300 | 3,190 | 25.24 | 0.65 |
| 2026/6/15 | 3,330 | 3,410 | 3,330 | 3,365 | 3,100 | 3,365 | 26.62 | 0.68 |
| 2026/6/12 | 3,335 | 3,360 | 3,295 | 3,295 | 7,800 | 3,295 | 26.07 | 0.67 |
| 2026/6/11 | 3,340 | 3,340 | 3,175 | 3,265 | 22,200 | 3,265 | 25.83 | 0.66 |
| 2026/6/10 | 3,435 | 3,470 | 3,365 | 3,390 | 13,600 | 3,390 | 26.82 | 0.69 |
| 2026/6/9 | 3,495 | 3,500 | 3,425 | 3,500 | 12,600 | 3,500 | 27.69 | 0.71 |
| 2026/6/8 | 3,420 | 3,500 | 3,390 | 3,450 | 31,000 | 3,450 | 27.29 | 0.70 |
| 2026/6/5 | 3,530 | 3,600 | 3,530 | 3,560 | 6,700 | 3,560 | 28.16 | 0.72 |
| 2026/6/4 | 3,520 | 3,580 | 3,500 | 3,570 | 6,000 | 3,570 | ||
| 2026/6/3 | 3,515 | 3,590 | 3,485 | 3,580 | 7,300 | 3,580 | ||
| 2026/6/2 | 3,510 | 3,535 | 3,400 | 3,485 | 20,400 | 3,485 | ||
| 2026/6/1 | 3,565 | 3,565 | 3,485 | 3,520 | 9,800 | 3,520 | ||
| 2026/5/29 | 3,560 | 3,620 | 3,490 | 3,565 | 6,600 | 3,565 | ||
| 2026/5/28 | 3,485 | 3,550 | 3,485 | 3,530 | 8,900 | 3,530 | ||
| 2026/5/27 | 3,505 | 3,570 | 3,480 | 3,545 | 9,900 | 3,545 | ||
| 2026/5/26 | 3,525 | 3,525 | 3,455 | 3,505 | 10,200 | 3,505 | ||
| 2026/5/25 | 3,620 | 3,620 | 3,490 | 3,520 | 17,600 | 3,520 | ||
| 2026/5/22 | 3,540 | 3,600 | 3,535 | 3,560 | 12,400 | 3,560 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/243件
