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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/03/15 | 2,643 | 2,668 | 2,643 | 2,652 | +8 | +0.3% | 8,700 |
| 2024/03/14 | 2,599 | 2,644 | 2,561 | 2,644 | +54 | +2.1% | 13,100 |
| 2024/03/13 | 2,560 | 2,592 | 2,550 | 2,590 | +20 | +0.8% | 8,800 |
| 2024/03/12 | 2,535 | 2,570 | 2,508 | 2,570 | +35 | +1.4% | 5,300 |
| 2024/03/11 | 2,545 | 2,545 | 2,491 | 2,535 | -24 | -0.9% | 8,900 |
| 2024/03/08 | 2,518 | 2,559 | 2,518 | 2,559 | +41 | +1.6% | 10,000 |
| 2024/03/07 | 2,519 | 2,529 | 2,496 | 2,518 | +25 | +1% | 7,200 |
| 2024/03/06 | 2,484 | 2,516 | 2,484 | 2,493 | +11 | +0.4% | 6,000 |
| 2024/03/05 | 2,467 | 2,495 | 2,467 | 2,482 | +27 | +1.1% | 6,800 |
| 2024/03/04 | 2,514 | 2,514 | 2,455 | 2,455 | -73 | -2.9% | 9,000 |
| 2024/03/01 | 2,502 | 2,528 | 2,501 | 2,528 | +15 | +0.6% | 4,300 |
| 2024/02/29 | 2,494 | 2,528 | 2,491 | 2,513 | -1 | ±0% | 5,500 |
| 2024/02/28 | 2,506 | 2,529 | 2,486 | 2,514 | +26 | +1% | 13,200 |
| 2024/02/27 | 2,480 | 2,509 | 2,473 | 2,488 | +2 | +0.1% | 7,900 |
| 2024/02/26 | 2,493 | 2,509 | 2,482 | 2,486 | -10 | -0.4% | 7,500 |
| 2024/02/22 | 2,508 | 2,508 | 2,480 | 2,496 | +2 | +0.1% | 7,400 |
| 2024/02/21 | 2,451 | 2,494 | 2,444 | 2,494 | +57 | +2.3% | 6,300 |
| 2024/02/20 | 2,465 | 2,474 | 2,437 | 2,437 | -6 | -0.2% | 7,900 |
| 2024/02/19 | 2,458 | 2,458 | 2,426 | 2,443 | +8 | +0.3% | 5,600 |
| 2024/02/16 | 2,422 | 2,450 | 2,422 | 2,435 | +13 | +0.5% | 8,600 |
| 2024/02/15 | 2,415 | 2,429 | 2,402 | 2,422 | +8 | +0.3% | 5,800 |
| 2024/02/14 | 2,472 | 2,477 | 2,408 | 2,414 | -58 | -2.3% | 13,700 |
| 2024/02/13 | 2,473 | 2,496 | 2,451 | 2,472 | -4 | -0.2% | 10,100 |
| 2024/02/09 | 2,489 | 2,489 | 2,470 | 2,476 | -13 | -0.5% | 4,600 |
| 2024/02/08 | 2,493 | 2,509 | 2,457 | 2,489 | -11 | -0.4% | 8,300 |
| 2024/02/07 | 2,482 | 2,509 | 2,482 | 2,500 | +18 | +0.7% | 4,300 |
| 2024/02/06 | 2,491 | 2,515 | 2,481 | 2,482 | -31 | -1.2% | 10,500 |
| 2024/02/05 | 2,539 | 2,539 | 2,498 | 2,513 | +17 | +0.7% | 8,700 |
| 2024/02/02 | 2,506 | 2,528 | 2,477 | 2,496 | -32 | -1.3% | 13,400 |
| 2024/02/01 | 2,510 | 2,528 | 2,471 | 2,528 | +17 | +0.7% | 10,000 |
| 2024/01/31 | 2,449 | 2,534 | 2,449 | 2,511 | +77 | +3.2% | 21,100 |
| 2024/01/30 | 2,546 | 2,582 | 2,358 | 2,434 | -113 | -4.4% | 40,700 |
| 2024/01/29 | 2,536 | 2,547 | 2,510 | 2,547 | +39 | +1.6% | 5,000 |
| 2024/01/26 | 2,560 | 2,560 | 2,501 | 2,508 | -48 | -1.9% | 6,800 |
| 2024/01/25 | 2,554 | 2,575 | 2,554 | 2,556 | +8 | +0.3% | 9,900 |
| 2024/01/24 | 2,559 | 2,559 | 2,521 | 2,548 | -20 | -0.8% | 7,600 |
| 2024/01/23 | 2,578 | 2,588 | 2,556 | 2,568 | +3 | +0.1% | 2,200 |
| 2024/01/22 | 2,550 | 2,571 | 2,550 | 2,565 | +7 | +0.3% | 2,500 |
| 2024/01/19 | 2,554 | 2,568 | 2,553 | 2,558 | +6 | +0.2% | 3,100 |
| 2024/01/18 | 2,535 | 2,553 | 2,528 | 2,552 | +17 | +0.7% | 2,700 |
| 2024/01/17 | 2,566 | 2,599 | 2,535 | 2,535 | -33 | -1.3% | 3,700 |
| 2024/01/16 | 2,605 | 2,605 | 2,568 | 2,568 | -29 | -1.1% | 2,800 |
| 2024/01/15 | 2,583 | 2,619 | 2,574 | 2,597 | +25 | +1% | 6,400 |
251～
300
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
