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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 59,040 | 59,260 | 57,800 | 58,630 | -750 | -1.3% | 322,800 |
| 2024/09/13 | 60,470 | 61,220 | 59,310 | 59,380 | -760 | -1.3% | 358,900 |
| 2024/09/12 | 59,290 | 60,540 | 59,100 | 60,140 | +2,320 | +4% | 272,500 |
| 2024/09/11 | 57,760 | 58,740 | 57,630 | 57,820 | -940 | -1.6% | 267,100 |
| 2024/09/10 | 59,950 | 60,000 | 58,750 | 58,760 | -1,240 | -2.1% | 200,300 |
| 2024/09/09 | 58,230 | 60,180 | 57,800 | 60,000 | ±0 | ±0% | 315,000 |
| 2024/09/06 | 61,060 | 61,420 | 59,150 | 60,000 | -2,060 | -3.3% | 550,600 |
| 2024/09/05 | 59,600 | 62,210 | 59,470 | 62,060 | +460 | +0.7% | 378,300 |
| 2024/09/04 | 61,660 | 62,200 | 61,230 | 61,600 | -3,060 | -4.7% | 597,400 |
| 2024/09/03 | 64,600 | 65,360 | 63,580 | 64,660 | -1,360 | -2.1% | 375,400 |
| 2024/09/02 | 67,370 | 67,700 | 65,910 | 66,020 | -980 | -1.5% | 198,100 |
| 2024/08/30 | 67,170 | 67,600 | 66,700 | 67,000 | +360 | +0.5% | 227,000 |
| 2024/08/29 | 65,280 | 66,980 | 65,100 | 66,640 | +250 | +0.4% | 140,700 |
| 2024/08/28 | 66,320 | 66,720 | 65,520 | 66,390 | -770 | -1.1% | 156,700 |
| 2024/08/27 | 67,290 | 67,470 | 66,020 | 67,160 | +240 | +0.4% | 120,400 |
| 2024/08/26 | 67,550 | 67,690 | 66,110 | 66,920 | -870 | -1.3% | 121,300 |
| 2024/08/23 | 67,830 | 68,520 | 66,980 | 67,790 | +960 | +1.4% | 165,600 |
| 2024/08/22 | 67,290 | 67,410 | 66,000 | 66,830 | -1,110 | -1.6% | 230,400 |
| 2024/08/21 | 66,500 | 67,970 | 66,370 | 67,940 | +550 | +0.8% | 159,100 |
| 2024/08/20 | 66,660 | 67,690 | 65,710 | 67,390 | +1,730 | +2.6% | 289,300 |
| 2024/08/19 | 67,620 | 67,970 | 65,510 | 65,660 | -2,640 | -3.9% | 280,500 |
| 2024/08/16 | 66,180 | 68,550 | 65,660 | 68,300 | +3,900 | +6.1% | 310,600 |
| 2024/08/15 | 64,500 | 64,940 | 64,110 | 64,400 | -630 | -1% | 227,100 |
| 2024/08/14 | 66,000 | 66,440 | 63,810 | 65,030 | -680 | -1% | 277,800 |
| 2024/08/13 | 65,000 | 65,710 | 63,670 | 65,710 | +960 | +1.5% | 374,700 |
| 2024/08/09 | 65,020 | 66,470 | 62,110 | 64,750 | -110 | -0.2% | 420,400 |
| 2024/08/08 | 65,990 | 66,940 | 64,530 | 64,860 | -3,130 | -4.6% | 271,200 |
| 2024/08/07 | 65,000 | 69,280 | 64,910 | 67,990 | +880 | +1.3% | 330,400 |
| 2024/08/06 | 65,500 | 67,690 | 64,610 | 67,110 | +5,610 | +9.1% | 398,500 |
| 2024/08/05 | 65,000 | 66,050 | 59,110 | 61,500 | -6,000 | -8.9% | 548,500 |
| 2024/08/02 | 69,250 | 70,000 | 67,330 | 67,500 | -4,980 | -6.9% | 300,500 |
| 2024/08/01 | 73,800 | 74,090 | 71,390 | 72,480 | -1,670 | -2.3% | 167,600 |
| 2024/07/31 | 72,390 | 74,510 | 72,100 | 74,150 | +750 | +1% | 157,300 |
| 2024/07/30 | 72,620 | 73,600 | 72,390 | 73,400 | +600 | +0.8% | 130,100 |
| 2024/07/29 | 72,590 | 73,200 | 72,250 | 72,800 | +1,710 | +2.4% | 172,500 |
| 2024/07/26 | 69,760 | 71,990 | 69,400 | 71,090 | +1,080 | +1.5% | 256,100 |
| 2024/07/25 | 71,020 | 71,790 | 70,010 | 70,010 | -3,510 | -4.8% | 249,500 |
| 2024/07/24 | 73,630 | 74,630 | 73,310 | 73,520 | -880 | -1.2% | 150,000 |
| 2024/07/23 | 76,100 | 76,210 | 74,400 | 74,400 | -1,020 | -1.4% | 125,100 |
| 2024/07/22 | 76,380 | 76,380 | 74,590 | 75,420 | -1,570 | -2% | 214,300 |
| 2024/07/19 | 77,770 | 78,580 | 76,890 | 76,990 | -810 | -1% | 177,900 |
| 2024/07/18 | 78,790 | 79,370 | 77,800 | 77,800 | -3,620 | -4.4% | 260,200 |
| 2024/07/17 | 82,510 | 82,710 | 80,980 | 81,420 | -240 | -0.3% | 149,900 |
| 2024/07/16 | 81,830 | 82,250 | 81,310 | 81,660 | +340 | +0.4% | 109,300 |
| 2024/07/12 | 81,060 | 83,870 | 80,800 | 81,320 | -1,240 | -1.5% | 285,400 |
| 2024/07/11 | 83,000 | 83,080 | 82,230 | 82,560 | +760 | +0.9% | 144,000 |
| 2024/07/10 | 82,310 | 82,740 | 80,880 | 81,800 | -810 | -1% | 236,200 |
| 2024/07/09 | 82,460 | 82,960 | 81,480 | 82,610 | +580 | +0.7% | 217,400 |
| 2024/07/08 | 80,610 | 82,900 | 80,510 | 82,030 | +1,720 | +2.1% | 271,200 |
| 2024/07/05 | 79,950 | 80,540 | 79,750 | 80,310 | +740 | +0.9% | 182,700 |
151～
200
件表示中 / 3691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 | 4,703,000円 | +1.4% | -14.3% | 2.13% | 19.86倍 | 1.60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 | 1,727,500円 | +8.5% | +10.6% | 1.85% | 18.94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 | 426,500円 | -8.8% | -26.9% | 4.45% | 12.74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 | 2,819,500円 | -8.5% | -18.2% | 1.46% | 31.42倍 | 6.22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 | 167,100円 | +1.1% | -11.4% | 2.99% | 9.79倍 | 0.77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
