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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,407 | 2,435 | 2,403 | 2,426 | -3 | -0.1% | 5,900 |
| 2024/04/25 | 2,512 | 2,512 | 2,429 | 2,429 | -20 | -0.8% | 8,000 |
| 2024/04/24 | 2,418 | 2,449 | 2,418 | 2,449 | +34 | +1.4% | 8,000 |
| 2024/04/23 | 2,418 | 2,418 | 2,401 | 2,415 | +3 | +0.1% | 1,800 |
| 2024/04/22 | 2,389 | 2,431 | 2,389 | 2,412 | +30 | +1.3% | 3,000 |
| 2024/04/19 | 2,420 | 2,425 | 2,368 | 2,382 | -43 | -1.8% | 9,200 |
| 2024/04/18 | 2,415 | 2,439 | 2,415 | 2,425 | +15 | +0.6% | 2,600 |
| 2024/04/17 | 2,485 | 2,485 | 2,410 | 2,410 | -44 | -1.8% | 7,800 |
| 2024/04/16 | 2,505 | 2,505 | 2,451 | 2,454 | -51 | -2% | 5,800 |
| 2024/04/15 | 2,500 | 2,514 | 2,496 | 2,505 | -9 | -0.4% | 2,300 |
| 2024/04/12 | 2,534 | 2,539 | 2,509 | 2,514 | -15 | -0.6% | 4,500 |
| 2024/04/11 | 2,511 | 2,535 | 2,509 | 2,529 | +1 | ±0% | 2,300 |
| 2024/04/10 | 2,522 | 2,537 | 2,518 | 2,528 | +10 | +0.4% | 3,400 |
| 2024/04/09 | 2,517 | 2,522 | 2,496 | 2,518 | +10 | +0.4% | 3,800 |
| 2024/04/08 | 2,516 | 2,519 | 2,486 | 2,508 | +4 | +0.2% | 6,100 |
| 2024/04/05 | 2,517 | 2,517 | 2,492 | 2,504 | -23 | -0.9% | 3,600 |
| 2024/04/04 | 2,533 | 2,567 | 2,527 | 2,527 | -17 | -0.7% | 6,100 |
| 2024/04/03 | 2,521 | 2,544 | 2,484 | 2,544 | +25 | +1% | 8,400 |
| 2024/04/02 | 2,577 | 2,577 | 2,503 | 2,519 | -49 | -1.9% | 9,400 |
| 2024/04/01 | 2,612 | 2,612 | 2,565 | 2,568 | -51 | -1.9% | 4,500 |
| 2024/03/29 | 2,600 | 2,619 | 2,566 | 2,619 | +13 | +0.5% | 7,200 |
| 2024/03/28 | 2,704 | 2,705 | 2,598 | 2,606 | -118 | -4.3% | 13,300 |
| 2024/03/27 | 2,690 | 2,740 | 2,690 | 2,724 | +39 | +1.5% | 10,800 |
| 2024/03/26 | 2,684 | 2,750 | 2,682 | 2,685 | -28 | -1% | 13,400 |
| 2024/03/25 | 2,709 | 2,739 | 2,696 | 2,713 | +20 | +0.7% | 16,600 |
| 2024/03/22 | 2,710 | 2,710 | 2,638 | 2,693 | -17 | -0.6% | 10,600 |
| 2024/03/21 | 2,702 | 2,719 | 2,688 | 2,710 | +28 | +1% | 6,700 |
| 2024/03/19 | 2,702 | 2,702 | 2,662 | 2,682 | -20 | -0.7% | 8,700 |
| 2024/03/18 | 2,700 | 2,803 | 2,650 | 2,702 | +50 | +1.9% | 40,900 |
| 2024/03/15 | 2,643 | 2,668 | 2,643 | 2,652 | +8 | +0.3% | 8,700 |
| 2024/03/14 | 2,599 | 2,644 | 2,561 | 2,644 | +54 | +2.1% | 13,100 |
| 2024/03/13 | 2,560 | 2,592 | 2,550 | 2,590 | +20 | +0.8% | 8,800 |
| 2024/03/12 | 2,535 | 2,570 | 2,508 | 2,570 | +35 | +1.4% | 5,300 |
| 2024/03/11 | 2,545 | 2,545 | 2,491 | 2,535 | -24 | -0.9% | 8,900 |
| 2024/03/08 | 2,518 | 2,559 | 2,518 | 2,559 | +41 | +1.6% | 10,000 |
| 2024/03/07 | 2,519 | 2,529 | 2,496 | 2,518 | +25 | +1% | 7,200 |
| 2024/03/06 | 2,484 | 2,516 | 2,484 | 2,493 | +11 | +0.4% | 6,000 |
| 2024/03/05 | 2,467 | 2,495 | 2,467 | 2,482 | +27 | +1.1% | 6,800 |
| 2024/03/04 | 2,514 | 2,514 | 2,455 | 2,455 | -73 | -2.9% | 9,000 |
| 2024/03/01 | 2,502 | 2,528 | 2,501 | 2,528 | +15 | +0.6% | 4,300 |
| 2024/02/29 | 2,494 | 2,528 | 2,491 | 2,513 | -1 | ±0% | 5,500 |
| 2024/02/28 | 2,506 | 2,529 | 2,486 | 2,514 | +26 | +1% | 13,200 |
| 2024/02/27 | 2,480 | 2,509 | 2,473 | 2,488 | +2 | +0.1% | 7,900 |
| 2024/02/26 | 2,493 | 2,509 | 2,482 | 2,486 | -10 | -0.4% | 7,500 |
| 2024/02/22 | 2,508 | 2,508 | 2,480 | 2,496 | +2 | +0.1% | 7,400 |
| 2024/02/21 | 2,451 | 2,494 | 2,444 | 2,494 | +57 | +2.3% | 6,300 |
| 2024/02/20 | 2,465 | 2,474 | 2,437 | 2,437 | -6 | -0.2% | 7,900 |
| 2024/02/19 | 2,458 | 2,458 | 2,426 | 2,443 | +8 | +0.3% | 5,600 |
| 2024/02/16 | 2,422 | 2,450 | 2,422 | 2,435 | +13 | +0.5% | 8,600 |
| 2024/02/15 | 2,415 | 2,429 | 2,402 | 2,422 | +8 | +0.3% | 5,800 |
1～
50
件表示中 / 3445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 | 242,600円 | -16.3% | - | 4.12% | - | 0.46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 |
| 帝通工 | 184,300円 | -6.0% | -31.6% | 3.80% | 14.62倍 | 0.67倍 |
|
可変抵抗器の老舗。センサーへと指向。ブランドは「ノーブル」。ゲーム、自動車、ＡＶ向けが軸 |
| サクサ | 284,700円 | +9.9% | +25.7% | 4.74% | 6.37倍 | 0.63倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 東亜ＤＫＫ | 85,100円 | +7.0% | +2.8% | 2.47% | 12.92倍 | 0.83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 |
| 正興電機 | 131,800円 | +10.8% | +12.9% | 3.03% | 11.88倍 | 1.21倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
市場注目の銘柄
チャート関連のコラム
