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 |
---|---|---|---|---|---|---|---|
2018/01/25 | 53,950 | 54,780 | 53,460 | 54,550 | -80 | -0.1% | 250,600 |
2018/01/24 | 54,500 | 54,990 | 54,330 | 54,630 | -380 | -0.7% | 259,000 |
2018/01/23 | 54,940 | 55,410 | 54,530 | 55,010 | -260 | -0.5% | 253,600 |
2018/01/22 | 54,510 | 55,290 | 54,240 | 55,270 | +70 | +0.1% | 289,200 |
2018/01/19 | 54,390 | 55,350 | 54,170 | 55,200 | +810 | +1.5% | 210,000 |
2018/01/18 | 55,480 | 55,830 | 54,330 | 54,390 | -410 | -0.7% | 433,100 |
2018/01/17 | 52,970 | 54,810 | 52,840 | 54,800 | +1,530 | +2.9% | 404,300 |
2018/01/16 | 51,600 | 53,270 | 51,450 | 53,270 | +1,820 | +3.5% | 240,500 |
2018/01/15 | 52,000 | 52,400 | 51,140 | 51,450 | -120 | -0.2% | 170,700 |
2018/01/12 | 49,980 | 51,570 | 49,950 | 51,570 | +1,700 | +3.4% | 340,000 |
2018/01/11 | 49,150 | 49,910 | 49,020 | 49,870 | +350 | +0.7% | 215,100 |
2018/01/10 | 49,420 | 49,950 | 49,100 | 49,520 | -270 | -0.5% | 195,400 |
2018/01/09 | 49,620 | 49,820 | 49,060 | 49,790 | +220 | +0.4% | 258,100 |
2018/01/05 | 47,720 | 49,570 | 47,720 | 49,570 | +1,960 | +4.1% | 346,400 |
2018/01/04 | 47,200 | 47,720 | 46,980 | 47,610 | +1,230 | +2.7% | 342,700 |
2017/12/29 | 46,790 | 47,120 | 46,320 | 46,380 | -140 | -0.3% | 111,300 |
2017/12/28 | 46,630 | 47,020 | 46,450 | 46,520 | -160 | -0.3% | 96,600 |
2017/12/27 | 47,100 | 47,100 | 46,570 | 46,680 | -470 | -1% | 106,800 |
2017/12/26 | 47,150 | 47,330 | 47,050 | 47,150 | -100 | -0.2% | 102,100 |
2017/12/25 | 46,700 | 47,290 | 46,690 | 47,250 | +410 | +0.9% | 109,100 |
2017/12/22 | 46,930 | 47,100 | 46,500 | 46,840 | +110 | +0.2% | 165,300 |
2017/12/21 | 46,460 | 46,800 | 46,090 | 46,730 | +700 | +1.5% | 191,500 |
2017/12/20 | 45,680 | 46,130 | 45,590 | 46,030 | +330 | +0.7% | 198,100 |
2017/12/19 | 46,350 | 46,460 | 45,680 | 45,700 | -10 | ±0% | 171,100 |
2017/12/18 | 44,940 | 45,940 | 44,790 | 45,710 | +950 | +2.1% | 198,800 |
2017/12/15 | 44,290 | 45,070 | 44,200 | 44,760 | +340 | +0.8% | 234,900 |
2017/12/14 | 44,000 | 44,910 | 43,610 | 44,420 | -180 | -0.4% | 360,700 |
2017/12/13 | 46,260 | 46,260 | 44,580 | 44,600 | -1,960 | -4.2% | 374,900 |
2017/12/12 | 46,960 | 47,110 | 46,310 | 46,560 | -440 | -0.9% | 156,100 |
2017/12/11 | 47,240 | 47,300 | 46,300 | 47,000 | +460 | +1% | 173,100 |
2017/12/08 | 46,340 | 46,590 | 46,040 | 46,540 | +800 | +1.7% | 282,300 |
2017/12/07 | 45,140 | 45,900 | 44,810 | 45,740 | +600 | +1.3% | 377,600 |
2017/12/06 | 46,230 | 46,300 | 45,130 | 45,140 | -1,460 | -3.1% | 372,300 |
2017/12/05 | 45,930 | 46,610 | 45,880 | 46,600 | +100 | +0.2% | 195,400 |
2017/12/04 | 46,720 | 46,860 | 46,260 | 46,500 | -540 | -1.1% | 224,700 |
2017/12/01 | 46,600 | 47,180 | 46,050 | 47,040 | +1,570 | +3.5% | 342,000 |
2017/11/30 | 46,480 | 46,500 | 44,750 | 45,470 | -1,650 | -3.5% | 535,300 |
2017/11/29 | 48,000 | 48,290 | 46,910 | 47,120 | -160 | -0.3% | 311,200 |
2017/11/28 | 48,120 | 48,480 | 47,230 | 47,280 | -1,730 | -3.5% | 414,200 |
2017/11/27 | 49,760 | 49,840 | 48,790 | 49,010 | -490 | -1% | 272,100 |
2017/11/24 | 48,800 | 49,510 | 48,600 | 49,500 | +710 | +1.5% | 260,900 |
2017/11/22 | 48,820 | 48,950 | 48,200 | 48,790 | +970 | +2% | 277,400 |
2017/11/21 | 47,130 | 47,920 | 46,900 | 47,820 | +1,180 | +2.5% | 180,200 |
2017/11/20 | 46,660 | 46,950 | 46,280 | 46,640 | -140 | -0.3% | 189,700 |
2017/11/17 | 46,880 | 47,480 | 46,600 | 46,780 | +360 | +0.8% | 283,000 |
2017/11/16 | 45,360 | 46,540 | 45,070 | 46,420 | +1,510 | +3.4% | 225,200 |
2017/11/15 | 45,880 | 45,880 | 44,840 | 44,910 | -1,170 | -2.5% | 389,500 |
2017/11/14 | 46,000 | 46,440 | 45,720 | 46,080 | -70 | -0.2% | 217,200 |
2017/11/13 | 46,640 | 46,870 | 46,140 | 46,150 | -730 | -1.6% | 221,900 |
2017/11/10 | 46,000 | 47,130 | 45,930 | 46,880 | -20 | ±0% | 294,100 |
1851~
1900
件表示中 / 3768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 | 4,495,000円 | +7.3% | +10.5% | 2.22% | 17.09倍 | 1.48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 | 493,900円 | -8.8% | -26.9% | 3.85% | 14.59倍 | 1.42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 | 3,864,000円 | -8.5% | -18.2% | 1.03% | 43.06倍 | 8.53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 | 1,572,500円 | +1.4% | -2.5% | 0.89% | 19.84倍 | 4.94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 | 176,500円 | -4.5% | -29.6% | 2.83% | 14.14倍 | 0.84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