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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 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 |
151～
200
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 | 227,300円 | -4.3% | +82.1% | 4.40% | 24.00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 | 164,800円 | +0.5% | +1.3% | 3.22% | 9.46倍 | 0.98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
