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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2024/01/10 | 76,900 | 78,470 | 76,750 | 78,470 | +2,030 | +2.7% | 247,900 |
| 2024/01/09 | 75,950 | 78,070 | 75,900 | 76,440 | +1,440 | +1.9% | 241,400 |
| 2024/01/05 | 76,200 | 76,280 | 74,640 | 75,000 | -410 | -0.5% | 248,800 |
| 2024/01/04 | 75,850 | 75,890 | 73,910 | 75,410 | -350 | -0.5% | 287,900 |
| 2023/12/29 | 75,520 | 76,080 | 75,090 | 75,760 | -230 | -0.3% | 117,200 |
| 2023/12/28 | 75,060 | 76,000 | 75,050 | 75,990 | +300 | +0.4% | 90,900 |
| 2023/12/27 | 75,500 | 76,250 | 75,300 | 75,690 | +810 | +1.1% | 143,400 |
| 2023/12/26 | 74,450 | 74,990 | 74,220 | 74,880 | ±0 | ±0% | 102,300 |
| 2023/12/25 | 74,690 | 75,070 | 74,600 | 74,880 | +190 | +0.3% | 74,000 |
| 2023/12/22 | 76,000 | 76,070 | 74,570 | 74,690 | -1,140 | -1.5% | 150,500 |
| 2023/12/21 | 75,510 | 76,110 | 75,490 | 75,830 | -1,130 | -1.5% | 190,400 |
| 2023/12/20 | 74,510 | 77,090 | 74,480 | 76,960 | +3,210 | +4.4% | 343,800 |
| 2023/12/19 | 72,960 | 73,780 | 72,260 | 73,750 | +830 | +1.1% | 144,900 |
| 2023/12/18 | 72,620 | 72,920 | 71,890 | 72,920 | -120 | -0.2% | 159,100 |
| 2023/12/15 | 71,500 | 73,110 | 71,360 | 73,040 | +2,340 | +3.3% | 285,000 |
| 2023/12/14 | 71,480 | 71,720 | 69,920 | 70,700 | -1,070 | -1.5% | 181,300 |
| 2023/12/13 | 71,540 | 72,160 | 71,310 | 71,770 | +800 | +1.1% | 142,400 |
| 2023/12/12 | 71,470 | 71,740 | 70,810 | 70,970 | -430 | -0.6% | 173,300 |
| 2023/12/11 | 71,300 | 71,850 | 70,890 | 71,400 | +1,010 | +1.4% | 142,200 |
| 2023/12/08 | 71,050 | 71,400 | 70,070 | 70,390 | -1,950 | -2.7% | 276,900 |
| 2023/12/07 | 73,050 | 73,380 | 72,270 | 72,340 | -630 | -0.9% | 209,200 |
| 2023/12/06 | 71,250 | 73,110 | 71,020 | 72,970 | +2,460 | +3.5% | 166,500 |
| 2023/12/05 | 72,040 | 72,230 | 70,180 | 70,510 | -1,950 | -2.7% | 229,800 |
| 2023/12/04 | 73,770 | 73,820 | 72,420 | 72,460 | -1,550 | -2.1% | 168,000 |
| 2023/12/01 | 74,020 | 74,380 | 73,520 | 74,010 | -440 | -0.6% | 164,600 |
| 2023/11/30 | 74,290 | 74,670 | 73,710 | 74,450 | +230 | +0.3% | 251,300 |
| 2023/11/29 | 73,600 | 74,800 | 73,500 | 74,220 | +60 | +0.1% | 156,300 |
| 2023/11/28 | 75,700 | 75,700 | 74,120 | 74,160 | -1,660 | -2.2% | 182,300 |
| 2023/11/27 | 76,600 | 77,140 | 75,730 | 75,820 | -780 | -1% | 201,200 |
301～
350
件表示中 / 3692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 | 4,700,000円 | +1.4% | -14.3% | 2.13% | 19.84倍 | 1.59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 | 1,726,000円 | +8.5% | +10.6% | 1.85% | 18.93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 | 425,600円 | -8.8% | -26.9% | 4.46% | 12.71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 | 2,842,000円 | -8.5% | -18.2% | 1.45% | 31.66倍 | 6.27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 | 167,200円 | +1.1% | -11.4% | 2.99% | 9.81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
