6185 SMN

6185
2024/05/20
時価
44億円
PER 予
110.5倍
2016年以降
赤字-70.98倍
(2016-2024年)
PBR
1.21倍
2016年以降
0.98-9.92倍
(2016-2024年)
配当 予
0%
ROE 予
1.09%
ROA 予
0.6%
資料
Link
CSV,JSON

株価チャート

株価

5/20

前日 (5/17)
298
始値
298
高値
307
安値
298
終値 +2.01%
304
出来高 -55.04%
19,200

乖離率

株価(5日)
移動平均値
+1.33%
300
株価(25日)
移動平均値
-8.98%
334
出来高(5日)
移動平均値
-32.44%
28,420

2023/12/19~2024/05/20

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/20298307298304+2.01%19,20044億7079万-8.98%110.51.21
05/17292302292298+1.02%42,70043億8255万-11.57%108.321.18
05/16304304293295-1.99%37,30043億3843万-13.24%107.231.17
05/153043042993010%20,50044億2667万-11.99%109.411.19
05/14304307301301+0.33%22,40044億2667万-12.75%109.411.19
05/13303305298300-0.99%34,10044億1196万-13.79%109.051.19
05/10312323298303+2.36%127,70044億5608万-13.68%110.141.2
05/09314314294296-4.52%105,50043億5313万-16.38%107.61.17
05/08299315299310+3.33%75,70045億5902万-13.41%112.681.23
05/07292300285300+5.26%135,80044億1196万-16.9%109.051.19
05/02325326285285-12.58%400,80041億9136万-21.92%103.61.13
05/01340346326326-11.65%196,10047億9433万-11.65%118.51.29
04/30361369353369+4.83%33,40054億2671万-0.81%134.131.46
04/26367367352352-4.86%72,80051億7670万-5.63%127.951.4
04/25371371364370-0.27%11,20054億4142万-1.33%134.491.47
04/24364372364371+1.92%14,90054億5612万-1.59%134.861.47
04/23363367360364+1.68%10,70053億5318万-3.7%132.311.44
04/22356359351358+1.99%22,50052億6494万-5.54%130.131.42
04/19356361342351-1.68%70,60051億6199万-7.87%127.591.39
04/18362368354357-2.72%52,70052億5023万-6.54%129.771.42
04/17364370355367+2.8%26,20053億9730万-4.43%133.41.46
04/16366366357357-3.25%27,60052億5023万-7.27%129.771.42
04/15366372366369-1.07%7,90054億2671万-4.65%134.131.46
04/12379379372373-1.58%9,60054億8554万-3.87%135.581.48
04/11377379371379-0.26%34,10055億7378万-2.57%137.771.5
04/10360380360380+6.15%29,30055億8848万-2.31%138.131.51
04/09365365356358-1.92%23,90052億6494万-7.73%130.131.42
04/08364366358365+1.39%17,50053億6789万-5.93%132.681.45
04/05365365354360-2.44%40,00052億9435万-7.46%130.861.43
04/04379379368369-2.12%29,60054億2671万-5.63%134.131.46
04/03380385374377-0.79%49,30055億4436万-3.83%137.041.5
04/02392392380380-3.06%68,60055億8848万-3.06%138.131.51
04/01400403391392-2%41,70057億6496万-0.25%142.491.55
03/29396400393400+2.04%18,90058億8261万+2.04%-1.59
03/28397397391392-1.51%24,40057億6496万0%-1.55
03/27400402396398+0.25%26,30058億5320万+1.79%-1.58
03/263934053923970%26,70058億3849万+1.53%-1.57
03/25396401392397+0.25%42,30058億3849万+1.79%-1.57
03/22405405395396-2.7%29,80058億2379万+2.06%-1.57
03/21401417397407+1.75%74,20059億8556万+5.44%-1.61
03/19398402395400+1.27%42,10058億8261万+4.17%-1.59
03/18404404394395-1.99%31,00058億908万+3.4%-1.57
03/15390403390403+2.54%16,30059億2673万+6.05%-1.6
03/14402402390393-2%35,40057億7967万+4.52%-1.56
03/13400408396401+0.5%67,50058億9732万+7.22%-1.59
03/12383403383399+3.1%50,00058億6791万+7.55%-1.58
03/11410410386387-5.61%114,40056億9143万+5.16%-1.53
03/08404412390410+3.54%212,00060億2968万+12.64%-1.63
03/07378406375396+7.9%244,20058億2379万+10.31%-1.57
03/06367371361367+0.55%22,00053億9730万+3.67%-1.46
03/053683683553650%35,90053億6789万+3.99%-1.45
03/04375379352365-3.69%170,20053億6789万+4.89%-1.45
03/01400400373379-5.01%129,20055億7378万+9.54%-1.5
02/29404404388399-2.92%87,80058億6791万+16.67%-1.58
02/28383411383411+7.31%66,90060億4439万+21.6%-1.63
02/27384385376383-0.78%44,40056億3260万+15.02%-1.52
02/263893953793860%45,40056億7672万+16.97%-1.53
02/22392394383386+1.85%88,20056億7672万+18.4%-1.53
02/213763833723790%57,70055億7378万+17.7%-1.5
02/20388388375379-2.32%41,90055億7378万+18.81%-1.5
02/19366389366388+3.74%110,90057億614万+22.78%-1.54
02/16350374348374+6.86%75,40055億24万+19.87%-1.48
02/15358361350350-2.23%66,80051億4729万+12.9%-1.39
02/14353361348358+1.13%52,60052億6494万+16.23%-1.42
02/13359359348354+0.85%77,50052億611万+15.69%-1.4
02/09335356332351+7.34%97,40051億6199万+15.46%-1.39
02/08325338323327+0.93%64,90048億904万+9%-1.3
02/07330330318324-1.82%47,20047億6492万+9.09%-1.29
02/06328336322330+0.61%107,50048億5316万+11.86%-1.31
02/05315354315328+5.13%542,00048億2374万+12.71%-1.3
02/02302313290312+5.41%123,90045億8844万+8.33%-1.24
02/01304316285296+4.59%341,20043億5313万+3.5%-1.17
01/31282284278283+0.35%37,80041億6195万-0.7%-1.12
01/30293293282282-3.75%92,30041億4724万-0.7%-1.12
01/292952952892930%12,80043億901万+3.17%-1.16
01/26294296293293-1.01%15,30043億901万+3.53%-1.16
01/252962982932960%15,60043億5313万+4.59%-1.17
01/242982992932960%15,10043億5313万+4.96%-1.17
01/23294302294296+1.37%27,30043億5313万+5.34%-1.17
01/22289295285292+1.39%46,50042億9431万+4.29%-1.16
01/19295295285288-2.7%88,30042億3548万+3.23%-1.14
01/18294296291296+1.02%28,20043億5313万+6.09%-1.17
01/17299300293293-2.33%41,80043億901万+5.4%-1.16
01/16300303298300+0.67%55,90044億1196万+7.91%-1.19
01/15297302292298+0.34%58,60043億8255万+7.58%-1.18
01/12311313296297-5.11%113,80043億6784万+7.22%-1.18
01/11308315303313+2.62%84,50046億314万+13.41%-1.24
01/10310315300305-1.29%134,20044億8549万+10.91%-1.21
01/09298309292309+6.55%193,40045億4432万+12.36%-1.23
01/05265293265290+9.43%170,40042億6489万+5.84%-1.15
01/04259265256265+2.71%28,40038億9723万-3.28%-1.05
2023
12/29252258252258+1.57%55,60037億9428万-6.18%-0.83
12/28251254248254+1.2%35,50037億3546万-8.3%-0.82
12/27250252249251+0.4%66,00036億9134万-9.71%-0.81
12/26252253247250-0.79%100,80036億7663万-10.71%-0.81
12/25261262250252-5.26%156,90037億605万-10.64%-0.81
12/22269271264266-1.85%100,00039億1194万-6.01%-0.86
12/21275275271271-1.45%13,00039億8547万-4.58%-0.88
12/20276276273275-1.08%28,30040億4430万-3.51%-0.89
12/192772782752780%23,40040億8842万-2.8%-0.9

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2016年
3月期
1,410
5,640
12/28
494
1,976
2/12
5,120,400
1,280,100
12/25
154億4796万55億9010万+20.61%
3/29
-33.68%
2/12
2017年
3月期
923
3,690
5/31
420
1,680
11/9
1,639,200
409,800
5/30
104億3901万50億774万+36.87%
5/30
-25.04%
6/27
2018年
3月期
2,010
4,020
3/29
437
1,749
4/12
514,800
128,700
5/10
253億9540万52億9492万+32.97%
4/3
-14.61%
5/1
2019年
3月期
3,205
6,410
8/14
981
3/25
562,800
281,400
5/9
407億7299万126億907万+36.62%
6/18
-28.09%
10/29
2020年
3月期
1,234
4/9
503
3/19
1,275,100
7/8
158億6885万65億5576万+30.15%
4/27
-24.94%
3/19
2021年
3月期
1,185
6/18
516
4/7
635,900
4/8
154億5682万67億3056万+23.19%
6/3
-15.41%
11/5
2022年
3月期
869
4/27
562
1/31
138,600
8/4
114億2783万75億1479万+8.03%
9/28
-15.18%
8/6
2023年
3月期
691
4/28
447
11/11

11/10
1,774,400
12/7
92億5022万65億5683万+7.55%
12/7
-8.68%
11/8
2024年
3月期
493
7/19
247
12/26
542,000
2/5
72億3414万36億3251万+22.82%
2/19
-21.88%
5/2
最新304
2024/5/20
19,20044億7079万-8.98%
334

年間値上がり率

2016/12/30 vs 2015/12/30
-48%(0.52倍)
2017/12/29 vs 2016/12/30
67%(1.67倍)
2018/12/28 vs 2017/12/29
48%(1.48倍)
2019/12/30 vs 2018/12/28
-33%(0.67倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
-14%(0.86倍)
2022/12/30 vs 2021/12/30
-27%(0.73倍)
2023/12/29 vs 2022/12/30
-45%(0.55倍)
2024/05/20 vs 2023/12/29
18%(1.18倍)
過去安値
247円(2023/12/26)
23%(1.23倍)
304円(5/20)