ＳＭＣ

6273 / 東証プライム / 機械日経225銘柄

47,000 -160 (-0.34%)

株価：2025/05/02 15:30 15分ディレイ

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
2021/06/15	63,690	65,190	63,540	64,690	+1,060	+1.7%	242,400
2021/06/14	63,710	63,810	62,920	63,630	+430	+0.7%	88,900
2021/06/11	62,870	63,340	62,800	63,200	+360	+0.6%	205,400
2021/06/10	63,180	63,570	62,380	62,840	-660	-1%	198,500
2021/06/09	64,560	64,580	63,350	63,500	-1,880	-2.9%	193,200
2021/06/08	66,260	66,640	65,380	65,380	-990	-1.5%	110,500
2021/06/07	67,160	67,400	66,210	66,370	-540	-0.8%	129,600
2021/06/04	66,320	66,940	65,920	66,910	+320	+0.5%	186,200
2021/06/03	66,500	66,950	66,020	66,590	+320	+0.5%	128,000
2021/06/02	66,010	66,340	65,470	66,270	-140	-0.2%	167,900
2021/06/01	66,140	66,430	65,670	66,410	+890	+1.4%	154,600
2021/05/31	66,100	66,780	65,410	65,520	-810	-1.2%	174,500
2021/05/28	65,290	66,670	65,290	66,330	+2,500	+3.9%	268,100
2021/05/27	63,100	63,830	62,860	63,830	+330	+0.5%	475,100
2021/05/26	63,270	63,670	63,210	63,500	+230	+0.4%	158,500
2021/05/25	62,800	63,350	62,680	63,270	+890	+1.4%	157,500
2021/05/24	62,160	62,800	62,090	62,380	-430	-0.7%	217,200
2021/05/21	62,950	63,450	62,660	62,810	-520	-0.8%	208,500
2021/05/20	62,980	63,670	62,830	63,330	+340	+0.5%	185,300
2021/05/19	62,090	63,190	61,850	62,990	±0	±0%	228,000
2021/05/18	61,000	63,080	60,940	62,990	+1,700	+2.8%	285,300
2021/05/17	62,030	63,390	60,780	61,290	-1,610	-2.6%	203,400
2021/05/14	62,500	63,290	61,810	62,900	+1,900	+3.1%	193,200
2021/05/13	61,350	61,770	60,400	61,000	-1,120	-1.8%	212,100
2021/05/12	63,480	64,430	61,750	62,120	-1,510	-2.4%	192,100
2021/05/11	65,190	65,580	63,510	63,630	-1,600	-2.5%	155,300
2021/05/10	64,150	65,290	63,950	65,230	+1,330	+2.1%	135,000
2021/05/07	63,600	64,700	63,510	63,900	+260	+0.4%	108,300
2021/05/06	64,450	64,650	63,320	63,640	+190	+0.3%	180,400
2021/04/30	64,540	64,750	63,320	63,450	-1,000	-1.6%	173,500
2021/04/28	64,380	65,010	64,020	64,450	-100	-0.2%	138,300
2021/04/27	65,190	65,450	64,550	64,550	-580	-0.9%	128,600
2021/04/26	65,230	65,440	64,550	65,130	+480	+0.7%	125,300
2021/04/23	64,970	65,570	64,050	64,650	-1,320	-2%	163,600
2021/04/22	65,160	66,100	65,160	65,970	+2,360	+3.7%	186,300
2021/04/21	65,100	65,500	63,530	63,610	-2,290	-3.5%	168,700
2021/04/20	65,920	66,110	65,510	65,900	-30	±0%	149,800
2021/04/19	65,510	66,170	65,390	65,930	+80	+0.1%	93,100
2021/04/16	66,660	66,940	65,600	65,850	-780	-1.2%	139,800
2021/04/15	66,380	67,100	66,110	66,630	+290	+0.4%	144,100
2021/04/14	66,000	66,630	66,000	66,340	+20	±0%	92,600
2021/04/13	66,220	67,180	65,900	66,320	+290	+0.4%	159,500
2021/04/12	66,750	67,130	65,900	66,030	-710	-1.1%	116,700
2021/04/09	66,100	67,790	66,100	66,740	+460	+0.7%	183,200
2021/04/08	64,890	66,390	64,800	66,280	+1,550	+2.4%	164,000
2021/04/07	66,000	66,050	64,490	64,730	-1,160	-1.8%	162,800
2021/04/06	66,960	67,150	65,690	65,890	-790	-1.2%	127,500
2021/04/05	66,770	66,970	66,230	66,680	-90	-0.1%	86,200
2021/04/02	66,610	66,850	66,360	66,770	+1,340	+2%	96,900
2021/04/01	65,190	65,690	64,600	65,430	+1,120	+1.7%	158,200

951～ 1000 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	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