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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/10/31 | 65,710 | 66,500 | 65,440 | 66,200 | -480 | -0.7% | 221,200 |
| 2024/10/30 | 66,000 | 67,390 | 66,000 | 66,680 | +2,010 | +3.1% | 507,800 |
| 2024/10/29 | 64,830 | 65,060 | 63,700 | 64,670 | +840 | +1.3% | 195,200 |
| 2024/10/28 | 62,920 | 64,400 | 62,920 | 63,830 | +850 | +1.3% | 222,400 |
| 2024/10/25 | 62,000 | 62,980 | 62,000 | 62,980 | +700 | +1.1% | 162,500 |
| 2024/10/24 | 61,700 | 62,520 | 61,600 | 62,280 | -100 | -0.2% | 208,200 |
| 2024/10/23 | 63,000 | 63,700 | 62,380 | 62,380 | -630 | -1% | 189,900 |
| 2024/10/22 | 64,750 | 65,000 | 62,500 | 63,010 | -1,240 | -1.9% | 246,300 |
| 2024/10/21 | 64,140 | 64,400 | 63,550 | 64,250 | +920 | +1.5% | 213,400 |
| 2024/10/18 | 63,190 | 63,800 | 62,830 | 63,330 | +1,000 | +1.6% | 161,900 |
| 2024/10/17 | 63,920 | 63,920 | 62,300 | 62,330 | -590 | -0.9% | 215,800 |
| 2024/10/16 | 62,860 | 63,250 | 62,230 | 62,920 | -1,940 | -3% | 277,100 |
| 2024/10/15 | 65,580 | 65,840 | 64,550 | 64,860 | -270 | -0.4% | 231,500 |
| 2024/10/11 | 66,500 | 67,060 | 64,810 | 65,130 | -1,020 | -1.5% | 209,000 |
| 2024/10/10 | 66,830 | 67,130 | 65,710 | 66,150 | +410 | +0.6% | 269,900 |
| 2024/10/09 | 65,530 | 66,050 | 64,800 | 65,740 | +970 | +1.5% | 258,100 |
| 2024/10/08 | 65,810 | 66,050 | 64,470 | 64,770 | -2,040 | -3.1% | 275,000 |
151～
200
件表示中 / 3754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 | 5,230,000円 | +7.3% | +10.5% | 1.91% | 19.92倍 | 1.73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 |
| ディスコ | 4,391,000円 | -8.5% | -18.2% | 0.91% | 48.93倍 | 9.69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 |
| コマツ | 491,300円 | -8.8% | -26.9% | 3.87% | 14.52倍 | 1.41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 |
| ＩＨＩ | 1,717,000円 | +1.4% | -2.5% | 0.82% | 21.66倍 | 5.40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 | 171,000円 | +1.1% | -11.4% | 2.92% | 9.92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 |
市場注目の銘柄
チャート関連のコラム
