ＳＭＣ

6273 / 東証プライム / 機械日経225銘柄

52,160 +730 (+1.42%)

株価：2025/07/04 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
2020/08/11	57,000	58,190	56,740	57,830	+2,380	+4.3%	234,400
2020/08/07	55,980	56,060	55,290	55,450	-230	-0.4%	95,300
2020/08/06	56,110	56,150	55,330	55,680	+330	+0.6%	102,500
2020/08/05	54,800	55,520	54,420	55,350	+360	+0.7%	158,200
2020/08/04	54,850	55,380	54,430	54,990	+290	+0.5%	246,200
2020/08/03	54,880	55,100	54,400	54,700	-370	-0.7%	191,800
2020/07/31	56,330	56,530	54,950	55,070	-1,630	-2.9%	237,900
2020/07/30	57,610	57,780	56,700	56,700	-490	-0.9%	112,800
2020/07/29	57,190	57,620	56,750	57,190	-550	-1%	136,400
2020/07/28	58,330	58,500	57,500	57,740	-680	-1.2%	136,000
2020/07/27	57,020	58,590	56,930	58,420	+1,070	+1.9%	174,100
2020/07/22	57,760	58,020	57,320	57,350	-1,000	-1.7%	138,400
2020/07/21	57,560	58,350	57,340	58,350	+1,450	+2.5%	127,300
2020/07/20	57,500	57,670	56,510	56,900	-180	-0.3%	137,700
2020/07/17	58,820	58,960	56,950	57,080	-1,280	-2.2%	211,000
2020/07/16	59,100	59,270	57,830	58,360	-1,720	-2.9%	299,600
2020/07/15	57,580	60,430	57,050	60,080	+3,690	+6.5%	404,400
2020/07/14	56,680	57,070	56,180	56,390	-480	-0.8%	135,300
2020/07/13	56,800	56,870	55,940	56,870	+1,170	+2.1%	132,000
2020/07/10	56,070	56,340	55,680	55,700	-630	-1.1%	132,000
2020/07/09	56,130	56,870	55,930	56,330	-200	-0.4%	224,200
2020/07/08	58,000	58,260	56,370	56,530	-820	-1.4%	228,400
2020/07/07	56,950	57,790	56,800	57,350	+400	+0.7%	122,100
2020/07/06	55,860	57,150	55,860	56,950	+1,000	+1.8%	135,500
2020/07/03	54,730	55,950	54,700	55,950	+1,690	+3.1%	141,900
2020/07/02	54,310	54,800	53,850	54,260	-540	-1%	182,800
2020/07/01	55,430	55,870	54,480	54,800	-380	-0.7%	169,100
2020/06/30	56,510	56,620	55,060	55,180	-550	-1%	231,500
2020/06/29	55,730	56,280	55,420	55,730	-350	-0.6%	127,800
2020/06/26	56,200	56,420	55,770	56,080	+370	+0.7%	130,500
2020/06/25	55,240	56,000	54,780	55,710	+470	+0.9%	162,100
2020/06/24	55,030	55,460	54,810	55,240	+40	+0.1%	156,800
2020/06/23	55,500	55,900	55,090	55,200	-430	-0.8%	148,800
2020/06/22	55,160	55,860	54,970	55,630	-190	-0.3%	105,500
2020/06/19	56,190	56,420	55,350	55,820	+330	+0.6%	207,000
2020/06/18	55,030	55,700	54,730	55,490	-100	-0.2%	108,300
2020/06/17	55,590	56,240	55,320	55,590	+40	+0.1%	166,400
2020/06/16	54,480	55,780	54,100	55,550	+3,050	+5.8%	259,800
2020/06/15	53,780	54,130	52,430	52,500	-1,520	-2.8%	172,800
2020/06/12	54,050	54,490	53,330	54,020	-1,030	-1.9%	271,300
2020/06/11	54,530	55,750	54,310	55,050	-840	-1.5%	227,500
2020/06/10	56,500	56,650	55,740	55,890	-300	-0.5%	241,300
2020/06/09	55,410	56,540	55,200	56,190	-500	-0.9%	248,300
2020/06/08	58,660	58,670	56,360	56,690	-1,290	-2.2%	246,200
2020/06/05	57,590	57,980	57,030	57,980	+30	+0.1%	199,500
2020/06/04	57,970	58,270	56,900	57,950	+320	+0.6%	245,900
2020/06/03	57,800	57,970	56,650	57,630	+510	+0.9%	290,000
2020/06/02	56,230	57,470	55,890	57,120	+900	+1.6%	217,200
2020/06/01	55,180	56,390	54,990	56,220	+1,850	+3.4%	227,000
2020/05/29	56,200	56,560	54,150	54,370	-2,440	-4.3%	509,700

1201～ 1250 件表示中 / 3735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	5,216,000円	+7.3%	+10.5%	1.92%	19.87倍	1.72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
コマツ	473,500円	-8.8%	-26.9%	4.01%	14.03倍	1.37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	4,055,000円	-8.5%	-18.2%	1.02%	45.18倍	8.95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
ＩＨＩ	1,470,500円	+1.4%	-2.5%	0.95%	18.55倍	4.62倍	航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ
クボタ	163,300円	+1.1%	-11.4%	3.06%	9.48倍	0.75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