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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 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 |
301～
350
件表示中 / 3766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 | 227,600円 | -4.3% | +82.1% | 4.39% | 24.03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 |
| テクノメディカ | 195,800円 | +7.0% | +13.6% | 3.47% | 12.35倍 | 0.94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 |
| ＱＤレーザ | 38,100円 | +6.0% | - | 0.00% | - | 3.05倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| 東亜ＤＫＫ | 81,400円 | +2.5% | +7.5% | 2.70% | 13.91倍 | 0.74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 | 163,900円 | +0.5% | +1.3% | 3.23% | 9.41倍 | 0.97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
