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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,301 | 2,310 | 2,285 | 2,310 | -3 | -0.1% | 4,600 |
| 2024/08/20 | 2,295 | 2,313 | 2,286 | 2,313 | +36 | +1.6% | 5,000 |
| 2024/08/19 | 2,320 | 2,320 | 2,269 | 2,277 | -32 | -1.4% | 8,300 |
| 2024/08/16 | 2,271 | 2,309 | 2,271 | 2,309 | +50 | +2.2% | 5,100 |
| 2024/08/15 | 2,255 | 2,282 | 2,245 | 2,259 | +12 | +0.5% | 5,100 |
| 2024/08/14 | 2,249 | 2,270 | 2,238 | 2,247 | ±0 | ±0% | 3,700 |
| 2024/08/13 | 2,223 | 2,247 | 2,223 | 2,247 | +32 | +1.4% | 3,000 |
| 2024/08/09 | 2,262 | 2,262 | 2,171 | 2,215 | +3 | +0.1% | 9,900 |
| 2024/08/08 | 2,221 | 2,241 | 2,181 | 2,212 | +41 | +1.9% | 8,400 |
| 2024/08/07 | 2,119 | 2,245 | 2,118 | 2,171 | +29 | +1.4% | 10,500 |
| 2024/08/06 | 2,200 | 2,252 | 2,112 | 2,142 | +78 | +3.8% | 15,200 |
| 2024/08/05 | 2,246 | 2,256 | 2,015 | 2,064 | -193 | -8.6% | 32,400 |
| 2024/08/02 | 2,390 | 2,390 | 2,257 | 2,257 | -152 | -6.3% | 18,900 |
| 2024/08/01 | 2,534 | 2,534 | 2,405 | 2,409 | -115 | -4.6% | 9,700 |
| 2024/07/31 | 2,452 | 2,524 | 2,451 | 2,524 | +28 | +1.1% | 15,700 |
| 2024/07/30 | 2,488 | 2,525 | 2,441 | 2,496 | -14 | -0.6% | 8,600 |
| 2024/07/29 | 2,446 | 2,510 | 2,446 | 2,510 | +70 | +2.9% | 4,100 |
| 2024/07/26 | 2,442 | 2,465 | 2,422 | 2,440 | +3 | +0.1% | 5,400 |
| 2024/07/25 | 2,489 | 2,489 | 2,420 | 2,437 | -55 | -2.2% | 20,300 |
| 2024/07/24 | 2,512 | 2,526 | 2,472 | 2,492 | -20 | -0.8% | 6,700 |
| 2024/07/23 | 2,476 | 2,526 | 2,476 | 2,512 | +36 | +1.5% | 4,700 |
| 2024/07/22 | 2,505 | 2,538 | 2,476 | 2,476 | -34 | -1.4% | 8,200 |
| 2024/07/19 | 2,507 | 2,526 | 2,492 | 2,510 | +25 | +1% | 7,200 |
| 2024/07/18 | 2,503 | 2,505 | 2,485 | 2,485 | -22 | -0.9% | 4,000 |
| 2024/07/17 | 2,500 | 2,510 | 2,479 | 2,507 | +32 | +1.3% | 5,900 |
| 2024/07/16 | 2,502 | 2,506 | 2,463 | 2,475 | -12 | -0.5% | 4,200 |
| 2024/07/12 | 2,484 | 2,491 | 2,469 | 2,487 | -4 | -0.2% | 6,300 |
| 2024/07/11 | 2,451 | 2,503 | 2,451 | 2,491 | +47 | +1.9% | 9,800 |
| 2024/07/10 | 2,485 | 2,486 | 2,435 | 2,444 | -40 | -1.6% | 11,500 |
| 2024/07/09 | 2,502 | 2,514 | 2,462 | 2,484 | -17 | -0.7% | 11,900 |
| 2024/07/08 | 2,581 | 2,581 | 2,501 | 2,501 | -89 | -3.4% | 8,800 |
| 2024/07/05 | 2,624 | 2,624 | 2,576 | 2,590 | -51 | -1.9% | 7,600 |
| 2024/07/04 | 2,594 | 2,662 | 2,583 | 2,641 | +55 | +2.1% | 19,800 |
| 2024/07/03 | 2,609 | 2,630 | 2,565 | 2,586 | -15 | -0.6% | 14,700 |
| 2024/07/02 | 2,606 | 2,612 | 2,580 | 2,601 | -23 | -0.9% | 15,600 |
| 2024/07/01 | 2,601 | 2,624 | 2,570 | 2,624 | +16 | +0.6% | 10,300 |
| 2024/06/28 | 2,564 | 2,618 | 2,542 | 2,608 | +44 | +1.7% | 6,000 |
| 2024/06/27 | 2,604 | 2,608 | 2,558 | 2,564 | -21 | -0.8% | 8,200 |
| 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 |
151～
200
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
