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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,829 | 2,870 | 2,783 | 2,870 | +40 | +1.4% | 12,900 |
| 2025/01/20 | 2,783 | 2,860 | 2,776 | 2,830 | +55 | +2% | 24,600 |
| 2025/01/17 | 2,782 | 2,845 | 2,772 | 2,775 | +2 | +0.1% | 29,400 |
| 2025/01/16 | 2,890 | 2,890 | 2,765 | 2,773 | -67 | -2.4% | 30,500 |
| 2025/01/15 | 2,817 | 2,923 | 2,741 | 2,840 | +50 | +1.8% | 112,100 |
| 2025/01/14 | 2,690 | 2,800 | 2,601 | 2,790 | +337 | +13.7% | 163,200 |
| 2025/01/10 | 2,458 | 2,458 | 2,420 | 2,453 | +4 | +0.2% | 5,800 |
| 2025/01/09 | 2,478 | 2,480 | 2,448 | 2,449 | -31 | -1.3% | 7,700 |
| 2025/01/08 | 2,521 | 2,521 | 2,480 | 2,480 | -41 | -1.6% | 6,900 |
| 2025/01/07 | 2,562 | 2,562 | 2,500 | 2,521 | -16 | -0.6% | 6,900 |
| 2025/01/06 | 2,577 | 2,591 | 2,536 | 2,537 | -39 | -1.5% | 11,600 |
| 2024/12/30 | 2,498 | 2,578 | 2,498 | 2,576 | +80 | +3.2% | 11,500 |
| 2024/12/27 | 2,499 | 2,499 | 2,461 | 2,496 | +17 | +0.7% | 7,900 |
| 2024/12/26 | 2,429 | 2,479 | 2,429 | 2,479 | +54 | +2.2% | 11,500 |
| 2024/12/25 | 2,447 | 2,447 | 2,424 | 2,425 | -22 | -0.9% | 7,600 |
| 2024/12/24 | 2,430 | 2,450 | 2,424 | 2,447 | ±0 | ±0% | 9,200 |
| 2024/12/23 | 2,446 | 2,448 | 2,416 | 2,447 | +5 | +0.2% | 7,400 |
| 2024/12/20 | 2,449 | 2,449 | 2,413 | 2,442 | -7 | -0.3% | 4,200 |
| 2024/12/19 | 2,413 | 2,450 | 2,412 | 2,449 | +9 | +0.4% | 7,100 |
| 2024/12/18 | 2,441 | 2,460 | 2,424 | 2,440 | -5 | -0.2% | 9,300 |
| 2024/12/17 | 2,422 | 2,445 | 2,420 | 2,445 | +7 | +0.3% | 4,200 |
| 2024/12/16 | 2,430 | 2,441 | 2,423 | 2,438 | +8 | +0.3% | 3,000 |
| 2024/12/13 | 2,420 | 2,440 | 2,418 | 2,430 | -6 | -0.2% | 4,500 |
| 2024/12/12 | 2,447 | 2,447 | 2,430 | 2,436 | -3 | -0.1% | 5,200 |
| 2024/12/11 | 2,449 | 2,449 | 2,424 | 2,439 | +7 | +0.3% | 3,400 |
| 2024/12/10 | 2,471 | 2,471 | 2,423 | 2,432 | -16 | -0.7% | 4,000 |
| 2024/12/09 | 2,454 | 2,467 | 2,422 | 2,448 | -5 | -0.2% | 6,900 |
| 2024/12/06 | 2,455 | 2,478 | 2,407 | 2,453 | +48 | +2% | 12,700 |
| 2024/12/05 | 2,406 | 2,414 | 2,386 | 2,405 | +29 | +1.2% | 5,400 |
| 2024/12/04 | 2,461 | 2,461 | 2,373 | 2,376 | -95 | -3.8% | 19,900 |
| 2024/12/03 | 2,480 | 2,483 | 2,416 | 2,471 | +3 | +0.1% | 18,100 |
| 2024/12/02 | 2,479 | 2,479 | 2,441 | 2,468 | +36 | +1.5% | 11,600 |
| 2024/11/29 | 2,398 | 2,432 | 2,398 | 2,432 | ±0 | ±0% | 6,800 |
| 2024/11/28 | 2,385 | 2,457 | 2,385 | 2,432 | +47 | +2% | 9,000 |
| 2024/11/27 | 2,421 | 2,421 | 2,364 | 2,385 | -36 | -1.5% | 9,800 |
| 2024/11/26 | 2,473 | 2,483 | 2,400 | 2,421 | -28 | -1.1% | 12,100 |
| 2024/11/25 | 2,499 | 2,499 | 2,430 | 2,449 | +21 | +0.9% | 20,600 |
| 2024/11/22 | 2,405 | 2,428 | 2,380 | 2,428 | +20 | +0.8% | 3,800 |
| 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 |
51～
100
件表示中 / 3673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 | 215,200円 | +3.2% | +165.5% | 6.51% | 68.19倍 | 0.44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 |
| 大真空 | 50,000円 | +1.7% | -68.7% | 5.60% | 31.79倍 | 0.43倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| アライドＨＤ | 14,600円 | -1.0% | -19.5% | 1.37% | 5.21倍 | 0.80倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 東亜ＤＫＫ | 75,800円 | +3.2% | -11.8% | 2.90% | 12.81倍 | 0.70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 |
| 戸上電 | 305,000円 | +3.3% | +18.9% | 4.92% | 5.66倍 | 0.69倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
市場注目の銘柄
チャート関連のコラム
