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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/07/04 | 80,000 | 80,480 | 78,820 | 79,570 | +570 | +0.7% | 188,000 |
| 2024/07/03 | 78,710 | 79,860 | 77,810 | 79,000 | +1,100 | +1.4% | 260,800 |
| 2024/07/02 | 77,510 | 78,150 | 76,250 | 77,900 | +840 | +1.1% | 194,000 |
| 2024/07/01 | 76,930 | 77,410 | 76,550 | 77,060 | +720 | +0.9% | 140,300 |
| 2024/06/28 | 76,190 | 76,870 | 75,830 | 76,340 | +470 | +0.6% | 173,800 |
| 2024/06/27 | 76,510 | 76,600 | 75,260 | 75,870 | -1,000 | -1.3% | 267,200 |
| 2024/06/26 | 76,040 | 77,300 | 75,400 | 76,870 | +610 | +0.8% | 237,500 |
| 2024/06/25 | 76,400 | 76,400 | 75,260 | 76,260 | +440 | +0.6% | 154,100 |
| 2024/06/24 | 75,510 | 76,450 | 75,190 | 75,820 | +120 | +0.2% | 169,200 |
| 2024/06/21 | 76,640 | 76,850 | 75,590 | 75,700 | -990 | -1.3% | 357,300 |
| 2024/06/20 | 76,550 | 77,090 | 76,180 | 76,690 | -570 | -0.7% | 104,700 |
| 2024/06/19 | 77,800 | 78,080 | 76,920 | 77,260 | +80 | +0.1% | 104,400 |
| 2024/06/18 | 77,250 | 77,750 | 76,460 | 77,180 | +680 | +0.9% | 152,600 |
| 2024/06/17 | 77,290 | 77,480 | 76,380 | 76,500 | -2,290 | -2.9% | 178,100 |
| 2024/06/14 | 79,070 | 79,770 | 78,200 | 78,790 | -550 | -0.7% | 288,300 |
| 2024/06/13 | 79,150 | 79,970 | 78,800 | 79,340 | +1,050 | +1.3% | 198,500 |
| 2024/06/12 | 77,720 | 78,560 | 77,120 | 78,290 | -390 | -0.5% | 190,100 |
| 2024/06/11 | 78,320 | 78,760 | 77,750 | 78,680 | +690 | +0.9% | 142,000 |
| 2024/06/10 | 77,360 | 78,060 | 76,920 | 77,990 | +860 | +1.1% | 132,100 |
| 2024/06/07 | 76,450 | 77,560 | 76,430 | 77,130 | +450 | +0.6% | 140,900 |
| 2024/06/06 | 78,190 | 78,290 | 76,630 | 76,680 | -420 | -0.5% | 161,500 |
| 2024/06/05 | 78,150 | 78,450 | 76,370 | 77,100 | -2,870 | -3.6% | 290,200 |
| 2024/06/04 | 79,630 | 80,280 | 78,780 | 79,970 | -420 | -0.5% | 172,200 |
| 2024/06/03 | 79,490 | 80,890 | 79,460 | 80,390 | +1,580 | +2% | 208,100 |
| 2024/05/31 | 77,810 | 79,220 | 77,760 | 78,810 | +1,010 | +1.3% | 390,100 |
| 2024/05/30 | 78,090 | 78,700 | 77,500 | 77,800 | -1,170 | -1.5% | 183,300 |
| 2024/05/29 | 79,650 | 80,100 | 78,530 | 78,970 | -1,480 | -1.8% | 231,700 |
| 2024/05/28 | 81,000 | 81,040 | 79,820 | 80,450 | -1,050 | -1.3% | 173,300 |
| 2024/05/27 | 81,810 | 81,980 | 80,360 | 81,500 | -400 | -0.5% | 150,900 |
| 2024/05/24 | 81,400 | 82,620 | 80,900 | 81,900 | -990 | -1.2% | 157,900 |
| 2024/05/23 | 82,550 | 83,470 | 82,140 | 82,890 | +670 | +0.8% | 142,200 |
| 2024/05/22 | 82,400 | 83,410 | 82,200 | 82,220 | -820 | -1% | 172,400 |
| 2024/05/21 | 84,200 | 84,550 | 82,950 | 83,040 | -590 | -0.7% | 197,500 |
| 2024/05/20 | 82,000 | 83,880 | 82,000 | 83,630 | +1,770 | +2.2% | 240,400 |
| 2024/05/17 | 81,600 | 82,740 | 81,010 | 81,860 | +550 | +0.7% | 193,300 |
| 2024/05/16 | 80,300 | 81,310 | 79,920 | 81,310 | +1,720 | +2.2% | 248,100 |
| 2024/05/15 | 80,000 | 81,990 | 78,970 | 79,590 | -2,900 | -3.5% | 511,900 |
251～
300
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
