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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 66,250 | 67,160 | 65,800 | 67,160 | +410 | +0.6% | 237,400 |
| 2022/04/07 | 66,180 | 66,990 | 65,610 | 66,750 | -1,030 | -1.5% | 197,000 |
| 2022/04/06 | 67,800 | 68,200 | 67,010 | 67,780 | -1,080 | -1.6% | 214,700 |
| 2022/04/05 | 70,040 | 70,580 | 68,310 | 68,860 | -180 | -0.3% | 176,100 |
| 2022/04/04 | 68,620 | 69,040 | 68,000 | 69,040 | +550 | +0.8% | 111,600 |
| 2022/04/01 | 68,100 | 68,640 | 67,060 | 68,490 | -350 | -0.5% | 186,300 |
| 2022/03/31 | 68,690 | 69,150 | 68,210 | 68,840 | -370 | -0.5% | 216,000 |
| 2022/03/30 | 70,680 | 71,120 | 69,010 | 69,210 | -870 | -1.2% | 219,200 |
| 2022/03/29 | 70,530 | 70,550 | 69,750 | 70,080 | +740 | +1.1% | 170,600 |
| 2022/03/28 | 69,000 | 69,700 | 68,830 | 69,340 | -510 | -0.7% | 91,500 |
| 2022/03/25 | 71,860 | 71,940 | 69,610 | 69,850 | -1,160 | -1.6% | 216,500 |
| 2022/03/24 | 69,010 | 71,100 | 68,640 | 71,010 | +640 | +0.9% | 173,400 |
| 2022/03/23 | 68,600 | 70,670 | 68,520 | 70,370 | +2,980 | +4.4% | 206,500 |
| 2022/03/22 | 68,010 | 68,610 | 66,820 | 67,390 | +250 | +0.4% | 276,600 |
| 2022/03/18 | 67,160 | 67,930 | 66,620 | 67,140 | -90 | -0.1% | 254,600 |
| 2022/03/17 | 65,770 | 67,850 | 65,380 | 67,230 | +4,350 | +6.9% | 251,500 |
| 2022/03/16 | 62,290 | 63,330 | 61,820 | 62,880 | +1,390 | +2.3% | 209,900 |
| 2022/03/15 | 62,150 | 63,280 | 61,330 | 61,490 | -1,230 | -2% | 177,600 |
| 2022/03/14 | 63,250 | 64,170 | 62,720 | 62,720 | +60 | +0.1% | 153,500 |
| 2022/03/11 | 63,110 | 63,740 | 61,700 | 62,660 | -2,270 | -3.5% | 237,800 |
| 2022/03/10 | 64,500 | 65,180 | 64,010 | 64,930 | +3,100 | +5% | 199,200 |
| 2022/03/09 | 62,470 | 63,090 | 61,600 | 61,830 | -200 | -0.3% | 183,400 |
| 2022/03/08 | 61,030 | 63,320 | 60,940 | 62,030 | +360 | +0.6% | 254,800 |
| 2022/03/07 | 63,440 | 63,610 | 60,610 | 61,670 | -4,430 | -6.7% | 382,200 |
| 2022/03/04 | 68,730 | 68,820 | 65,850 | 66,100 | -2,880 | -4.2% | 221,800 |
| 2022/03/03 | 69,320 | 69,700 | 68,850 | 68,980 | +570 | +0.8% | 241,900 |
| 2022/03/02 | 68,060 | 68,990 | 67,960 | 68,410 | -1,120 | -1.6% | 231,600 |
| 2022/03/01 | 69,580 | 70,300 | 69,060 | 69,530 | +1,480 | +2.2% | 299,000 |
| 2022/02/28 | 68,050 | 68,880 | 67,200 | 68,050 | -70 | -0.1% | 288,300 |
| 2022/02/25 | 66,440 | 68,450 | 66,440 | 68,120 | +2,520 | +3.8% | 262,200 |
| 2022/02/24 | 67,080 | 67,280 | 65,450 | 65,600 | -1,410 | -2.1% | 319,400 |
| 2022/02/22 | 65,900 | 67,180 | 65,790 | 67,010 | -480 | -0.7% | 245,100 |
| 2022/02/21 | 67,510 | 67,710 | 65,560 | 67,490 | -140 | -0.2% | 255,100 |
| 2022/02/18 | 68,670 | 68,750 | 66,620 | 67,630 | -1,080 | -1.6% | 325,900 |
| 2022/02/17 | 69,140 | 69,300 | 68,130 | 68,710 | -580 | -0.8% | 311,700 |
| 2022/02/16 | 67,950 | 69,700 | 67,260 | 69,290 | +3,870 | +5.9% | 445,700 |
| 2022/02/15 | 66,340 | 67,490 | 65,060 | 65,420 | +2,230 | +3.5% | 407,500 |
| 2022/02/14 | 63,800 | 64,670 | 62,860 | 63,190 | -2,560 | -3.9% | 202,600 |
| 2022/02/10 | 65,650 | 65,910 | 64,990 | 65,750 | +1,540 | +2.4% | 188,900 |
| 2022/02/09 | 63,840 | 64,820 | 63,530 | 64,210 | +750 | +1.2% | 137,900 |
| 2022/02/08 | 64,910 | 65,210 | 63,260 | 63,460 | -450 | -0.7% | 156,800 |
| 2022/02/07 | 64,380 | 64,420 | 63,100 | 63,910 | -470 | -0.7% | 143,700 |
| 2022/02/04 | 63,580 | 64,570 | 63,060 | 64,380 | +470 | +0.7% | 112,100 |
| 2022/02/03 | 65,320 | 65,460 | 63,710 | 63,910 | -2,510 | -3.8% | 176,500 |
| 2022/02/02 | 64,800 | 66,490 | 64,350 | 66,420 | +2,320 | +3.6% | 218,700 |
| 2022/02/01 | 65,530 | 66,170 | 63,820 | 64,100 | +710 | +1.1% | 179,800 |
| 2022/01/31 | 63,030 | 64,000 | 62,010 | 63,390 | -330 | -0.5% | 205,000 |
| 2022/01/28 | 63,440 | 64,210 | 61,600 | 63,720 | +2,280 | +3.7% | 270,400 |
| 2022/01/27 | 63,730 | 63,770 | 60,400 | 61,440 | -1,930 | -3% | 219,900 |
| 2022/01/26 | 63,960 | 64,150 | 62,390 | 63,370 | -320 | -0.5% | 110,300 |
751～
800
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
