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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,373 | 2,414 | 2,355 | 2,408 | +58 | +2.5% | 4,100 |
| 2024/11/20 | 2,346 | 2,372 | 2,346 | 2,350 | -7 | -0.3% | 4,500 |
| 2024/11/19 | 2,350 | 2,374 | 2,350 | 2,357 | +3 | +0.1% | 3,800 |
| 2024/11/18 | 2,341 | 2,362 | 2,341 | 2,354 | -5 | -0.2% | 4,000 |
| 2024/11/15 | 2,334 | 2,359 | 2,334 | 2,359 | +30 | +1.3% | 2,300 |
| 2024/11/14 | 2,357 | 2,357 | 2,329 | 2,329 | -9 | -0.4% | 4,000 |
| 2024/11/13 | 2,346 | 2,347 | 2,327 | 2,338 | +17 | +0.7% | 4,000 |
| 2024/11/12 | 2,369 | 2,382 | 2,321 | 2,321 | -38 | -1.6% | 7,500 |
| 2024/11/11 | 2,327 | 2,359 | 2,327 | 2,359 | +37 | +1.6% | 7,400 |
| 2024/11/08 | 2,387 | 2,392 | 2,322 | 2,322 | -45 | -1.9% | 8,500 |
| 2024/11/07 | 2,416 | 2,416 | 2,340 | 2,367 | -22 | -0.9% | 15,300 |
| 2024/11/06 | 2,387 | 2,401 | 2,365 | 2,389 | +38 | +1.6% | 8,900 |
| 2024/11/05 | 2,410 | 2,410 | 2,351 | 2,351 | -48 | -2% | 14,300 |
| 2024/11/01 | 2,360 | 2,419 | 2,360 | 2,399 | +24 | +1% | 5,500 |
| 2024/10/31 | 2,411 | 2,425 | 2,364 | 2,375 | -23 | -1% | 8,200 |
| 2024/10/30 | 2,461 | 2,488 | 2,364 | 2,398 | -53 | -2.2% | 74,300 |
| 2024/10/29 | 2,273 | 2,500 | 2,273 | 2,451 | +182 | +8% | 71,700 |
| 2024/10/28 | 2,248 | 2,271 | 2,233 | 2,269 | +21 | +0.9% | 6,000 |
| 2024/10/25 | 2,298 | 2,298 | 2,238 | 2,248 | -20 | -0.9% | 11,500 |
| 2024/10/24 | 2,246 | 2,268 | 2,211 | 2,268 | +34 | +1.5% | 8,600 |
| 2024/10/23 | 2,278 | 2,282 | 2,229 | 2,234 | -36 | -1.6% | 6,800 |
| 2024/10/22 | 2,282 | 2,282 | 2,244 | 2,270 | -7 | -0.3% | 6,300 |
| 2024/10/21 | 2,271 | 2,289 | 2,261 | 2,277 | +4 | +0.2% | 5,700 |
| 2024/10/18 | 2,298 | 2,298 | 2,270 | 2,273 | -1 | ±0% | 7,100 |
| 2024/10/17 | 2,301 | 2,301 | 2,272 | 2,274 | -32 | -1.4% | 5,400 |
| 2024/10/16 | 2,283 | 2,307 | 2,283 | 2,306 | -6 | -0.3% | 3,800 |
| 2024/10/15 | 2,319 | 2,319 | 2,270 | 2,312 | +8 | +0.3% | 9,400 |
| 2024/10/11 | 2,314 | 2,314 | 2,291 | 2,304 | -17 | -0.7% | 4,400 |
| 2024/10/10 | 2,348 | 2,348 | 2,306 | 2,321 | -18 | -0.8% | 4,600 |
| 2024/10/09 | 2,413 | 2,413 | 2,339 | 2,339 | -60 | -2.5% | 6,800 |
| 2024/10/08 | 2,416 | 2,416 | 2,378 | 2,399 | -17 | -0.7% | 6,200 |
| 2024/10/07 | 2,399 | 2,420 | 2,389 | 2,416 | +28 | +1.2% | 6,400 |
| 2024/10/04 | 2,359 | 2,388 | 2,359 | 2,388 | +11 | +0.5% | 6,700 |
| 2024/10/03 | 2,363 | 2,377 | 2,337 | 2,377 | +74 | +3.2% | 6,900 |
| 2024/10/02 | 2,355 | 2,360 | 2,293 | 2,303 | -53 | -2.2% | 7,400 |
| 2024/10/01 | 2,323 | 2,356 | 2,294 | 2,356 | +66 | +2.9% | 3,100 |
| 2024/09/30 | 2,341 | 2,345 | 2,278 | 2,290 | -56 | -2.4% | 8,500 |
| 2024/09/27 | 2,377 | 2,377 | 2,330 | 2,346 | -54 | -2.3% | 9,000 |
| 2024/09/26 | 2,356 | 2,400 | 2,338 | 2,400 | +56 | +2.4% | 13,700 |
| 2024/09/25 | 2,378 | 2,378 | 2,325 | 2,344 | -6 | -0.3% | 12,200 |
| 2024/09/24 | 2,335 | 2,350 | 2,316 | 2,350 | +50 | +2.2% | 7,200 |
| 2024/09/20 | 2,362 | 2,362 | 2,300 | 2,300 | -51 | -2.2% | 12,100 |
| 2024/09/19 | 2,363 | 2,365 | 2,323 | 2,351 | +38 | +1.6% | 10,900 |
| 2024/09/18 | 2,288 | 2,317 | 2,270 | 2,313 | +48 | +2.1% | 13,300 |
| 2024/09/17 | 2,248 | 2,269 | 2,205 | 2,265 | +78 | +3.6% | 12,700 |
| 2024/09/13 | 2,188 | 2,216 | 2,172 | 2,187 | +15 | +0.7% | 10,200 |
| 2024/09/12 | 2,189 | 2,207 | 2,156 | 2,172 | +9 | +0.4% | 7,400 |
| 2024/09/11 | 2,222 | 2,222 | 2,162 | 2,163 | -66 | -3% | 9,700 |
| 2024/09/10 | 2,258 | 2,258 | 2,215 | 2,229 | -23 | -1% | 4,800 |
| 2024/09/09 | 2,203 | 2,253 | 2,203 | 2,252 | +17 | +0.8% | 4,800 |
1～
50
件表示中 / 3585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 | 240,800円 | +3.2% | +165.5% | 5.81% | 76.30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 |
| イノテック | 139,000円 | +0.3% | -37.5% | 5.04% | 13.88倍 | 0.72倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| ＷＳＣＯＰＥ | 32,900円 | +4.1% | - | 0.00% | 36.15倍 | 0.31倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| サクサ | 272,100円 | +2.6% | -38.3% | 4.96% | 11.25倍 | 0.56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 |
| オキサイド | 147,500円 | +29.5% | - | 0.00% | 1024.31倍 | 2.11倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
市場注目の銘柄
チャート関連のコラム
