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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,587 | 2,637 | 2,460 | 2,585 | -22 | -0.8% | 16,700 |
| 2024/06/25 | 2,640 | 2,640 | 2,581 | 2,607 | +7 | +0.3% | 14,100 |
| 2024/06/24 | 2,541 | 2,600 | 2,531 | 2,600 | +51 | +2% | 12,100 |
| 2024/06/21 | 2,513 | 2,549 | 2,513 | 2,549 | +15 | +0.6% | 6,100 |
| 2024/06/20 | 2,476 | 2,550 | 2,476 | 2,534 | +48 | +1.9% | 6,800 |
| 2024/06/19 | 2,450 | 2,489 | 2,450 | 2,486 | +53 | +2.2% | 2,300 |
| 2024/06/18 | 2,400 | 2,450 | 2,400 | 2,433 | +48 | +2% | 7,500 |
| 2024/06/17 | 2,420 | 2,421 | 2,385 | 2,385 | -23 | -1% | 5,100 |
| 2024/06/14 | 2,420 | 2,430 | 2,401 | 2,408 | +8 | +0.3% | 7,500 |
| 2024/06/13 | 2,424 | 2,424 | 2,400 | 2,400 | -40 | -1.6% | 3,500 |
| 2024/06/12 | 2,432 | 2,440 | 2,425 | 2,440 | +8 | +0.3% | 2,000 |
| 2024/06/11 | 2,436 | 2,436 | 2,419 | 2,432 | +5 | +0.2% | 2,500 |
| 2024/06/10 | 2,421 | 2,440 | 2,421 | 2,427 | +6 | +0.2% | 1,400 |
| 2024/06/07 | 2,416 | 2,422 | 2,401 | 2,421 | -16 | -0.7% | 2,000 |
| 2024/06/06 | 2,420 | 2,470 | 2,420 | 2,437 | -13 | -0.5% | 2,200 |
| 2024/06/05 | 2,451 | 2,465 | 2,450 | 2,450 | -28 | -1.1% | 2,400 |
| 2024/06/04 | 2,475 | 2,491 | 2,453 | 2,478 | -1 | ±0% | 3,700 |
| 2024/06/03 | 2,449 | 2,479 | 2,421 | 2,479 | +46 | +1.9% | 4,600 |
| 2024/05/31 | 2,398 | 2,433 | 2,386 | 2,433 | +18 | +0.7% | 5,500 |
| 2024/05/30 | 2,405 | 2,427 | 2,345 | 2,415 | +23 | +1% | 8,700 |
| 2024/05/29 | 2,410 | 2,421 | 2,390 | 2,392 | -5 | -0.2% | 2,700 |
| 2024/05/28 | 2,433 | 2,433 | 2,382 | 2,397 | -36 | -1.5% | 4,200 |
| 2024/05/27 | 2,450 | 2,452 | 2,420 | 2,433 | -3 | -0.1% | 4,200 |
| 2024/05/24 | 2,429 | 2,446 | 2,419 | 2,436 | +17 | +0.7% | 6,100 |
| 2024/05/23 | 2,394 | 2,419 | 2,394 | 2,419 | +32 | +1.3% | 3,600 |
| 2024/05/22 | 2,399 | 2,415 | 2,386 | 2,387 | -7 | -0.3% | 2,600 |
| 2024/05/21 | 2,416 | 2,416 | 2,389 | 2,394 | -11 | -0.5% | 1,100 |
| 2024/05/20 | 2,382 | 2,424 | 2,382 | 2,405 | +10 | +0.4% | 5,100 |
| 2024/05/17 | 2,397 | 2,399 | 2,380 | 2,395 | -4 | -0.2% | 4,000 |
| 2024/05/16 | 2,384 | 2,399 | 2,380 | 2,399 | +13 | +0.5% | 2,200 |
| 2024/05/15 | 2,386 | 2,401 | 2,385 | 2,386 | +1 | ±0% | 2,600 |
| 2024/05/14 | 2,401 | 2,404 | 2,382 | 2,385 | -16 | -0.7% | 5,400 |
| 2024/05/13 | 2,416 | 2,430 | 2,400 | 2,401 | -12 | -0.5% | 3,600 |
| 2024/05/10 | 2,468 | 2,468 | 2,412 | 2,413 | -27 | -1.1% | 3,700 |
| 2024/05/09 | 2,443 | 2,500 | 2,380 | 2,440 | -4 | -0.2% | 14,000 |
| 2024/05/08 | 2,495 | 2,495 | 2,444 | 2,444 | -16 | -0.7% | 3,900 |
| 2024/05/07 | 2,512 | 2,512 | 2,460 | 2,460 | -6 | -0.2% | 5,800 |
| 2024/05/02 | 2,495 | 2,495 | 2,453 | 2,466 | -31 | -1.2% | 5,200 |
| 2024/05/01 | 2,482 | 2,497 | 2,460 | 2,497 | +48 | +2% | 4,100 |
| 2024/04/30 | 2,476 | 2,476 | 2,429 | 2,449 | +23 | +0.9% | 1,700 |
| 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 |
251～
300
件表示中 / 3735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 | 225,100円 | -4.3% | +82.1% | 4.44% | 23.77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 |
| 日電波 | 73,300円 | -0.1% | -42.5% | 4.09% | 13.00倍 | 0.58倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| テクノメディカ | 186,700円 | +7.0% | +13.6% | 3.64% | 11.76倍 | 0.90倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 東亜ＤＫＫ | 80,200円 | +2.5% | +7.5% | 2.74% | 13.67倍 | 0.72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 |
| 菊水ＨＤ | 159,100円 | +0.5% | +1.3% | 3.33% | 9.12倍 | 0.94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
