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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 85,900 | 87,080 | 85,780 | 85,990 | -1,010 | -1.2% | 162,100 |
| 2024/03/22 | 88,100 | 88,600 | 86,710 | 87,000 | -1,520 | -1.7% | 314,200 |
| 2024/03/21 | 90,470 | 90,700 | 87,710 | 88,520 | -530 | -0.6% | 312,900 |
| 2024/03/19 | 88,780 | 89,520 | 88,180 | 89,050 | +260 | +0.3% | 217,100 |
| 2024/03/18 | 86,000 | 88,890 | 85,610 | 88,790 | +3,260 | +3.8% | 213,500 |
| 2024/03/15 | 84,480 | 85,660 | 84,320 | 85,530 | +1,440 | +1.7% | 252,800 |
| 2024/03/14 | 85,760 | 85,760 | 83,450 | 84,090 | -1,660 | -1.9% | 259,600 |
| 2024/03/13 | 86,550 | 86,870 | 84,540 | 85,750 | -380 | -0.4% | 205,500 |
| 2024/03/12 | 85,490 | 86,400 | 84,530 | 86,130 | -400 | -0.5% | 268,800 |
| 2024/03/11 | 86,360 | 87,600 | 85,320 | 86,530 | -2,830 | -3.2% | 257,500 |
| 2024/03/08 | 89,040 | 90,190 | 88,770 | 89,360 | -280 | -0.3% | 437,000 |
| 2024/03/07 | 90,980 | 91,340 | 89,370 | 89,640 | -1,340 | -1.5% | 227,700 |
| 2024/03/06 | 90,310 | 91,540 | 89,800 | 90,980 | -240 | -0.3% | 196,900 |
| 2024/03/05 | 91,000 | 92,010 | 90,440 | 91,220 | +220 | +0.2% | 180,200 |
| 2024/03/04 | 92,950 | 93,220 | 90,700 | 91,000 | -450 | -0.5% | 288,500 |
| 2024/03/01 | 90,550 | 91,620 | 90,300 | 91,450 | +1,300 | +1.4% | 176,500 |
| 2024/02/29 | 89,500 | 90,380 | 88,850 | 90,150 | +280 | +0.3% | 242,300 |
| 2024/02/28 | 89,930 | 90,600 | 89,210 | 89,870 | -60 | -0.1% | 185,600 |
| 2024/02/27 | 89,000 | 90,950 | 88,540 | 89,930 | +1,840 | +2.1% | 297,400 |
| 2024/02/26 | 87,080 | 88,770 | 86,650 | 88,090 | +1,630 | +1.9% | 244,100 |
| 2024/02/22 | 85,790 | 87,390 | 85,500 | 86,460 | +2,020 | +2.4% | 312,800 |
| 2024/02/21 | 85,820 | 86,000 | 83,760 | 84,440 | -2,420 | -2.8% | 340,600 |
| 2024/02/20 | 82,730 | 87,180 | 82,650 | 86,860 | +4,000 | +4.8% | 350,200 |
| 2024/02/19 | 83,710 | 84,300 | 82,860 | 82,860 | -1,350 | -1.6% | 169,000 |
| 2024/02/16 | 83,740 | 85,130 | 83,030 | 84,210 | +1,530 | +1.9% | 334,700 |
| 2024/02/15 | 80,500 | 82,700 | 80,230 | 82,680 | +1,930 | +2.4% | 380,100 |
| 2024/02/14 | 77,410 | 80,990 | 76,530 | 80,750 | -2,470 | -3% | 555,700 |
| 2024/02/13 | 82,500 | 83,940 | 81,780 | 83,220 | +1,930 | +2.4% | 351,500 |
| 2024/02/09 | 80,810 | 81,470 | 80,250 | 81,290 | +890 | +1.1% | 177,500 |
| 2024/02/08 | 79,570 | 80,550 | 79,390 | 80,400 | +1,320 | +1.7% | 266,600 |
| 2024/02/07 | 79,100 | 79,330 | 78,000 | 79,080 | -50 | -0.1% | 289,000 |
| 2024/02/06 | 81,000 | 81,320 | 78,620 | 79,130 | -3,260 | -4% | 402,900 |
| 2024/02/05 | 83,000 | 83,430 | 81,650 | 82,390 | +110 | +0.1% | 159,400 |
| 2024/02/02 | 82,420 | 83,040 | 82,100 | 82,280 | ±0 | ±0% | 147,600 |
| 2024/02/01 | 82,000 | 82,380 | 81,600 | 82,280 | -630 | -0.8% | 139,600 |
| 2024/01/31 | 81,820 | 82,940 | 81,820 | 82,910 | -190 | -0.2% | 135,000 |
| 2024/01/30 | 83,500 | 83,890 | 82,950 | 83,100 | +300 | +0.4% | 142,700 |
| 2024/01/29 | 82,380 | 83,280 | 82,050 | 82,800 | +680 | +0.8% | 144,600 |
| 2024/01/26 | 82,770 | 82,980 | 81,890 | 82,120 | -1,190 | -1.4% | 160,500 |
| 2024/01/25 | 82,700 | 83,800 | 82,700 | 83,310 | +110 | +0.1% | 158,200 |
| 2024/01/24 | 84,510 | 84,550 | 83,200 | 83,200 | -1,640 | -1.9% | 172,500 |
| 2024/01/23 | 85,830 | 86,790 | 84,620 | 84,840 | -550 | -0.6% | 241,400 |
| 2024/01/22 | 83,800 | 85,390 | 83,570 | 85,390 | +2,510 | +3% | 218,900 |
| 2024/01/19 | 82,050 | 83,330 | 81,510 | 82,880 | +1,190 | +1.5% | 229,800 |
| 2024/01/18 | 82,500 | 83,490 | 81,690 | 81,690 | -2,000 | -2.4% | 283,900 |
| 2024/01/17 | 85,490 | 85,850 | 83,690 | 83,690 | -310 | -0.4% | 272,200 |
| 2024/01/16 | 84,030 | 84,600 | 83,180 | 84,000 | -480 | -0.6% | 189,100 |
| 2024/01/15 | 84,350 | 85,580 | 83,530 | 84,480 | +130 | +0.2% | 216,600 |
| 2024/01/12 | 84,600 | 84,960 | 83,110 | 84,350 | +2,200 | +2.7% | 487,200 |
| 2024/01/11 | 80,400 | 82,550 | 80,370 | 82,150 | +3,680 | +4.7% | 505,600 |
301～
350
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 | 5,205,000円 | +7.3% | +10.5% | 1.92% | 19.85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 | 445,100円 | -8.8% | -26.9% | 4.27% | 13.24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 | 3,695,000円 | -8.5% | -18.2% | 1.12% | 41.16倍 | 8.16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 | 1,606,500円 | +1.4% | -2.5% | 0.87% | 20.26倍 | 5.05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 | 160,200円 | +1.1% | -11.4% | 3.12% | 9.29倍 | 0.73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
