6798: ＳＭＫ(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 43,687百万円
単元株式 1,000
PER/PBR/配当 20.03 / 1.16 / 14(2.53%)
権利/配当落日 16/03/29 / 15/11/19
年初来高/安 627.0(16/01/25) / 473.0(16/02/12)
上場来高/安 1,300.0(00/05/08) / 82.0(64/10)
信用買/売 280,000 / 130,000 (2.15)
株式分割情報
1990/09/25 分割: 1株 -> 1.05株
1985/05/28 分割: 1株 -> 1.1株
1984/05/28 分割: 1株 -> 1.1株
1983/05/27 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 2764.0 2764.0 2697.0 2742.0 6800
2019/10/10 2747.0 2758.0 2691.0 2758.0 5100
2019/10/09 2737.0 2737.0 2691.0 2734.0 4600
2019/10/08 2735.0 2772.0 2729.0 2741.0 6200
2019/10/07 2755.0 2755.0 2713.0 2736.0 3900
2019/10/04 2757.0 2771.0 2731.0 2754.0 6400
2019/10/03 2800.0 2800.0 2726.0 2741.0 7200
2019/10/02 2767.0 2845.0 2759.0 2845.0 16200
2019/10/01 2690.0 2779.0 2690.0 2779.0 9800
2019/09/30 2720.0 2743.0 2685.0 2689.0 11200
2019/09/27 2791.0 2833.0 2770.0 2770.0 18700
2019/09/26 2815.0 2865.0 2815.0 2841.0 12500
2019/09/25 2829.0 2840.0 2809.0 2835.0 11200
2019/09/24 2783.0 2840.0 2783.0 2834.0 10100
2019/09/20 2780.0 2823.0 2766.0 2800.0 8800
2019/09/19 2750.0 2828.0 2750.0 2828.0 9200
2019/09/18 2788.0 2800.0 2730.0 2754.0 8800
2019/09/17 2791.0 2845.0 2743.0 2828.0 15600
2019/09/13 2810.0 2834.0 2785.0 2834.0 18300
2019/09/12 2790.0 2810.0 2768.0 2794.0 11700
2019/09/11 2750.0 2806.0 2745.0 2805.0 12400
2019/09/10 2719.0 2756.0 2707.0 2754.0 4900
2019/09/09 2663.0 2700.0 2657.0 2700.0 4700
2019/09/06 2699.0 2700.0 2664.0 2674.0 4200
2019/09/05 2579.0 2688.0 2579.0 2682.0 7600
2019/09/04 2635.0 2635.0 2571.0 2576.0 7500
2019/09/03 2693.0 2711.0 2638.0 2646.0 6900
2019/09/02 2672.0 2710.0 2672.0 2693.0 4700
2019/08/30 2607.0 2690.0 2607.0 2673.0 4800
2019/08/29 2600.0 2600.0 2582.0 2597.0 9600
2019/08/28 2604.0 2618.0 2594.0 2600.0 5700
2019/08/27 2660.0 2666.0 2594.0 2601.0 10200
2019/08/26 2700.0 2700.0 2624.0 2627.0 11200
2019/08/23 2771.0 2771.0 2739.0 2756.0 4500
2019/08/22 2703.0 2770.0 2692.0 2766.0 9100
2019/08/21 2702.0 2713.0 2688.0 2701.0 9300
2019/08/20 2731.0 2733.0 2700.0 2710.0 5100
2019/08/19 2687.0 2754.0 2687.0 2735.0 8000
2019/08/16 2681.0 2715.0 2681.0 2687.0 4500
2019/08/15 2669.0 2722.0 2657.0 2720.0 4800
2019/08/14 2699.0 2754.0 2684.0 2754.0 10800
2019/08/13 2650.0 2684.0 2642.0 2669.0 8800
2019/08/09 2692.0 2692.0 2647.0 2654.0 4100
2019/08/08 2649.0 2703.0 2641.0 2649.0 6400
2019/08/07 2672.0 2683.0 2646.0 2649.0 16700
2019/08/06 2600.0 2715.0 2570.0 2698.0 17100
2019/08/05 2687.0 2687.0 2599.0 2642.0 24600
2019/08/02 2737.0 2737.0 2658.0 2687.0 22200
2019/08/01 2690.0 2717.0 2665.0 2709.0 6300
2019/07/31 2745.0 2745.0 2687.0 2696.0 6600
2019/07/30 2703.0 2734.0 2626.0 2733.0 26800
2019/07/29 2850.0 2850.0 2636.0 2691.0 33800
2019/07/26 2828.0 2853.0 2820.0 2844.0 6500
2019/07/25 2887.0 2887.0 2851.0 2879.0 15000
2019/07/24 2805.0 2864.0 2803.0 2860.0 12400
2019/07/23 2756.0 2813.0 2756.0 2805.0 9000
2019/07/22 2740.0 2763.0 2730.0 2752.0 5400
2019/07/19 2632.0 2744.0 2632.0 2744.0 11500
2019/07/18 2735.0 2735.0 2617.0 2621.0 12500
2019/07/17 2774.0 2774.0 2725.0 2731.0 5800
2019/07/16 2779.0 2783.0 2753.0 2767.0 3300
2019/07/12 2797.0 2809.0 2758.0 2794.0 7600
2019/07/11 2809.0 2836.0 2802.0 2823.0 8200
2019/07/10 2785.0 2816.0 2785.0 2804.0 9700