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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 57,340 | 57,810 | 56,850 | 57,710 | -170 | -0.3% | 372,800 |
| 2025/01/16 | 57,580 | 58,240 | 57,420 | 57,880 | +1,010 | +1.8% | 423,900 |
| 2025/01/15 | 58,000 | 58,300 | 56,460 | 56,870 | -1,590 | -2.7% | 548,700 |
| 2025/01/14 | 59,450 | 59,970 | 58,230 | 58,460 | -1,410 | -2.4% | 383,900 |
| 2025/01/10 | 59,300 | 61,080 | 59,260 | 59,870 | +420 | +0.7% | 471,000 |
| 2025/01/09 | 60,200 | 60,420 | 59,220 | 59,450 | -1,080 | -1.8% | 314,600 |
| 2025/01/08 | 60,520 | 61,860 | 60,170 | 60,530 | -1,490 | -2.4% | 444,900 |
| 2025/01/07 | 62,000 | 62,370 | 61,340 | 62,020 | +830 | +1.4% | 370,200 |
| 2025/01/06 | 62,140 | 62,140 | 60,320 | 61,190 | -990 | -1.6% | 430,200 |
| 2024/12/30 | 62,200 | 62,710 | 61,710 | 62,180 | -620 | -1% | 189,500 |
| 2024/12/27 | 62,200 | 62,940 | 62,110 | 62,800 | +470 | +0.8% | 187,000 |
| 2024/12/26 | 62,150 | 62,410 | 61,950 | 62,330 | +20 | ±0% | 129,500 |
| 2024/12/25 | 62,100 | 62,430 | 61,720 | 62,310 | +200 | +0.3% | 77,900 |
| 2024/12/24 | 62,000 | 62,470 | 61,820 | 62,110 | -70 | -0.1% | 61,200 |
| 2024/12/23 | 61,320 | 62,650 | 61,170 | 62,180 | +890 | +1.5% | 179,400 |
| 2024/12/20 | 62,190 | 62,410 | 61,270 | 61,290 | -420 | -0.7% | 227,100 |
| 2024/12/19 | 61,340 | 62,060 | 61,100 | 61,710 | -630 | -1% | 233,900 |
| 2024/12/18 | 62,080 | 62,960 | 62,080 | 62,340 | -360 | -0.6% | 246,700 |
| 2024/12/17 | 62,510 | 63,020 | 62,120 | 62,700 | -120 | -0.2% | 187,800 |
| 2024/12/16 | 62,000 | 62,870 | 61,800 | 62,820 | +1,140 | +1.8% | 221,400 |
| 2024/12/13 | 61,700 | 62,460 | 61,320 | 61,680 | -1,020 | -1.6% | 300,700 |
| 2024/12/12 | 63,550 | 63,630 | 62,450 | 62,700 | -300 | -0.5% | 283,000 |
| 2024/12/11 | 62,580 | 63,290 | 62,360 | 63,000 | -180 | -0.3% | 284,700 |
| 2024/12/10 | 64,330 | 65,970 | 62,950 | 63,180 | -110 | -0.2% | 386,400 |
| 2024/12/09 | 64,590 | 65,530 | 63,280 | 63,290 | -1,900 | -2.9% | 295,700 |
| 2024/12/06 | 63,100 | 65,210 | 63,010 | 65,190 | +1,950 | +3.1% | 327,900 |
| 2024/12/05 | 64,640 | 64,800 | 62,920 | 63,240 | -1,150 | -1.8% | 331,900 |
| 2024/12/04 | 64,470 | 65,070 | 63,580 | 64,390 | -1,010 | -1.5% | 244,600 |
| 2024/12/03 | 65,190 | 66,450 | 64,620 | 65,400 | +810 | +1.3% | 253,900 |
| 2024/12/02 | 63,500 | 64,880 | 63,410 | 64,590 | +1,050 | +1.7% | 158,700 |
| 2024/11/29 | 64,660 | 65,030 | 63,540 | 63,540 | -1,760 | -2.7% | 177,800 |
| 2024/11/28 | 65,790 | 66,000 | 64,680 | 65,300 | +270 | +0.4% | 178,700 |
| 2024/11/27 | 66,070 | 66,220 | 64,040 | 65,030 | -2,040 | -3% | 296,600 |
| 2024/11/26 | 68,000 | 68,220 | 66,350 | 67,070 | -320 | -0.5% | 217,700 |
| 2024/11/25 | 67,410 | 68,720 | 67,010 | 67,390 | +810 | +1.2% | 378,900 |
| 2024/11/22 | 67,000 | 67,180 | 65,850 | 66,580 | -230 | -0.3% | 255,100 |
| 2024/11/21 | 66,510 | 67,050 | 66,220 | 66,810 | +310 | +0.5% | 175,800 |
| 2024/11/20 | 66,580 | 67,130 | 65,840 | 66,500 | +40 | +0.1% | 203,400 |
| 2024/11/19 | 66,990 | 68,100 | 66,450 | 66,460 | -620 | -0.9% | 218,400 |
| 2024/11/18 | 65,510 | 67,270 | 65,400 | 67,080 | +300 | +0.4% | 192,200 |
| 2024/11/15 | 65,310 | 67,940 | 65,100 | 66,780 | +780 | +1.2% | 418,900 |
| 2024/11/14 | 68,220 | 69,050 | 64,820 | 66,000 | -1,240 | -1.8% | 500,400 |
| 2024/11/13 | 67,250 | 67,500 | 66,450 | 67,240 | -150 | -0.2% | 283,900 |
| 2024/11/12 | 67,600 | 68,310 | 67,020 | 67,390 | +560 | +0.8% | 230,800 |
| 2024/11/11 | 67,420 | 67,750 | 66,310 | 66,830 | -590 | -0.9% | 167,000 |
| 2024/11/08 | 68,480 | 68,790 | 67,420 | 67,420 | -450 | -0.7% | 180,600 |
| 2024/11/07 | 69,490 | 69,490 | 67,600 | 67,870 | -850 | -1.2% | 269,400 |
| 2024/11/06 | 67,590 | 69,230 | 67,390 | 68,720 | +1,340 | +2% | 280,800 |
| 2024/11/05 | 65,760 | 67,400 | 65,580 | 67,380 | +2,620 | +4% | 234,100 |
| 2024/11/01 | 64,490 | 65,800 | 64,420 | 64,760 | -1,440 | -2.2% | 161,100 |
101～
150
件表示中 / 3721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 | 5,207,000円 | +7.3% | +10.5% | 1.92% | 19.86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 | 446,800円 | -8.8% | -26.9% | 4.25% | 13.29倍 | 1.29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 | 3,455,000円 | -8.5% | -18.2% | 1.20% | 38.49倍 | 7.63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 | 1,585,500円 | +1.4% | -2.5% | 0.88% | 20.00倍 | 4.98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 | 157,400円 | +1.1% | -11.4% | 3.18% | 9.13倍 | 0.72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
