ＳＭＣ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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 58,740 | 60,150 | 58,570 | 59,000 | -10 | ±0% | 193,500 |
| 2022/06/22 | 61,250 | 61,460 | 58,900 | 59,010 | -1,360 | -2.3% | 226,000 |
| 2022/06/21 | 60,220 | 60,850 | 59,450 | 60,370 | +1,150 | +1.9% | 184,400 |
| 2022/06/20 | 61,500 | 61,510 | 58,740 | 59,220 | -1,520 | -2.5% | 158,300 |
| 2022/06/17 | 59,890 | 61,040 | 59,430 | 60,740 | -900 | -1.5% | 305,500 |
| 2022/06/16 | 62,100 | 63,170 | 61,570 | 61,640 | +910 | +1.5% | 279,700 |
| 2022/06/15 | 62,840 | 63,000 | 60,730 | 60,730 | -2,650 | -4.2% | 315,200 |
| 2022/06/14 | 63,670 | 63,810 | 62,360 | 63,380 | -1,230 | -1.9% | 290,500 |
| 2022/06/13 | 66,900 | 67,100 | 64,610 | 64,610 | -4,990 | -7.2% | 344,300 |
| 2022/06/10 | 70,200 | 70,380 | 69,320 | 69,600 | -1,670 | -2.3% | 253,900 |
| 2022/06/09 | 71,250 | 72,150 | 70,730 | 71,270 | -20 | ±0% | 187,800 |
| 2022/06/08 | 70,860 | 71,970 | 70,760 | 71,290 | +1,310 | +1.9% | 208,700 |
| 2022/06/07 | 69,210 | 70,600 | 69,190 | 69,980 | +800 | +1.2% | 159,900 |
| 2022/06/06 | 68,310 | 69,440 | 68,140 | 69,180 | +240 | +0.3% | 103,900 |
| 2022/06/03 | 68,480 | 69,290 | 68,260 | 68,940 | +780 | +1.1% | 142,700 |
| 2022/06/02 | 67,740 | 68,550 | 66,750 | 68,160 | +300 | +0.4% | 157,600 |
| 2022/06/01 | 66,560 | 68,000 | 66,190 | 67,860 | +1,250 | +1.9% | 156,300 |
| 2022/05/31 | 66,000 | 66,610 | 65,620 | 66,610 | +190 | +0.3% | 208,600 |
| 2022/05/30 | 65,750 | 66,680 | 65,290 | 66,420 | +2,070 | +3.2% | 347,200 |
| 2022/05/27 | 66,130 | 66,230 | 64,280 | 64,350 | -570 | -0.9% | 181,600 |
| 2022/05/26 | 66,270 | 66,410 | 64,870 | 64,920 | -1,330 | -2% | 178,900 |
| 2022/05/25 | 66,080 | 66,570 | 65,510 | 66,250 | -320 | -0.5% | 194,300 |
| 2022/05/24 | 66,820 | 67,050 | 66,230 | 66,570 | -90 | -0.1% | 139,900 |
| 2022/05/23 | 66,580 | 66,820 | 66,100 | 66,660 | +680 | +1% | 143,600 |
| 2022/05/20 | 66,100 | 66,590 | 65,290 | 65,980 | +190 | +0.3% | 176,200 |
| 2022/05/19 | 64,380 | 65,800 | 64,250 | 65,790 | -180 | -0.3% | 209,600 |
| 2022/05/18 | 66,040 | 66,840 | 65,520 | 65,970 | +1,930 | +3% | 298,000 |
| 2022/05/17 | 62,940 | 64,120 | 62,430 | 64,040 | +660 | +1% | 175,800 |
| 2022/05/16 | 62,840 | 65,070 | 62,670 | 63,380 | +2,540 | +4.2% | 272,200 |
| 2022/05/13 | 60,360 | 62,100 | 60,260 | 60,840 | +730 | +1.2% | 271,500 |
| 2022/05/12 | 60,470 | 61,040 | 59,550 | 60,110 | -1,040 | -1.7% | 157,400 |
| 2022/05/11 | 60,980 | 61,860 | 60,580 | 61,150 | -400 | -0.6% | 134,800 |
| 2022/05/10 | 60,780 | 61,990 | 59,830 | 61,550 | -70 | -0.1% | 211,200 |
| 2022/05/09 | 61,910 | 62,530 | 61,550 | 61,620 | -1,290 | -2.1% | 173,500 |
| 2022/05/06 | 62,320 | 63,050 | 61,430 | 62,910 | +20 | ±0% | 168,500 |
| 2022/05/02 | 65,700 | 65,900 | 62,590 | 62,890 | -160 | -0.3% | 191,700 |
| 2022/04/28 | 62,100 | 63,500 | 62,000 | 63,050 | +500 | +0.8% | 280,400 |
| 2022/04/27 | 62,000 | 62,730 | 61,080 | 62,550 | -1,030 | -1.6% | 396,500 |
| 2022/04/26 | 64,600 | 64,600 | 63,220 | 63,580 | -700 | -1.1% | 245,700 |
| 2022/04/25 | 63,920 | 65,050 | 63,470 | 64,280 | -1,640 | -2.5% | 157,700 |
| 2022/04/22 | 65,310 | 66,220 | 65,240 | 65,920 | -390 | -0.6% | 113,300 |
| 2022/04/21 | 64,860 | 66,370 | 64,860 | 66,310 | +1,170 | +1.8% | 154,300 |
| 2022/04/20 | 65,420 | 66,250 | 65,000 | 65,140 | +260 | +0.4% | 205,800 |
| 2022/04/19 | 64,660 | 65,180 | 64,500 | 64,880 | +1,070 | +1.7% | 122,700 |
| 2022/04/18 | 63,900 | 64,290 | 63,100 | 63,810 | -770 | -1.2% | 113,000 |
| 2022/04/15 | 64,260 | 64,820 | 63,320 | 64,580 | -1,060 | -1.6% | 130,600 |
| 2022/04/14 | 65,800 | 66,070 | 65,290 | 65,640 | +700 | +1.1% | 150,400 |
| 2022/04/13 | 64,410 | 65,050 | 64,210 | 64,940 | +770 | +1.2% | 214,400 |
| 2022/04/12 | 65,800 | 66,200 | 63,980 | 64,170 | -2,970 | -4.4% | 164,900 |
| 2022/04/11 | 66,900 | 67,190 | 66,250 | 67,140 | -20 | ±0% | 148,600 |
701～
750
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＳＭＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＭＣ | 4,700,000円 | +1.4% | -14.3% | 2.13% | 19.84倍 | 1.59倍 |
|
ＦＡ空圧制御機器で世界首位。国内シェア６割強、海外４割。顧客の業種は幅広く収益基盤厚い |
| ダイキン | 1,726,000円 | +8.5% | +10.6% | 1.85% | 18.93倍 | 1.89倍 |
|
エアコン世界首位級。国内は業務用断トツ。Ｍ＆Ａも駆使し各国で存在感。フッ素化学事業も |
| コマツ | 425,600円 | -8.8% | -26.9% | 4.46% | 12.71倍 | 1.24倍 |
|
建設機械で世界２位。アジアでも幅広く展開。ＩＴ活用強み。基幹部品は日本、組み立て現地化 |
| ディスコ | 2,842,000円 | -8.5% | -18.2% | 1.45% | 31.66倍 | 6.27倍 |
|
半導体、電子部品向け切断・研削・研磨装置で世界首位。装置と消耗品のダイヤ砥石が２本柱 |
| クボタ | 167,200円 | +1.1% | -11.4% | 2.99% | 9.81倍 | 0.78倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
市場注目の銘柄
チャート関連のコラム
