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 |
---|---|---|---|---|---|---|---|
2025/08/20 | 46,590 | 46,890 | 45,470 | 45,500 | -1,100 | -2.4% | 419,300 |
2025/08/19 | 46,500 | 46,730 | 46,320 | 46,600 | -40 | -0.1% | 488,900 |
2025/08/18 | 47,800 | 48,020 | 46,640 | 46,640 | -1,490 | -3.1% | 429,100 |
2025/08/15 | 48,550 | 49,370 | 47,960 | 48,130 | +270 | +0.6% | 363,300 |
2025/08/14 | 49,910 | 50,120 | 47,860 | 47,860 | -2,220 | -4.4% | 560,400 |
2025/08/13 | 49,860 | 50,940 | 49,680 | 50,080 | +210 | +0.4% | 299,400 |
2025/08/12 | 49,740 | 50,300 | 48,880 | 49,870 | -130 | -0.3% | 516,800 |
2025/08/08 | 52,680 | 53,680 | 47,900 | 50,000 | -1,710 | -3.3% | 663,400 |
2025/08/07 | 51,110 | 52,230 | 51,070 | 51,710 | +190 | +0.4% | 198,500 |
2025/08/06 | 51,610 | 52,050 | 51,450 | 51,520 | -90 | -0.2% | 138,600 |
2025/08/05 | 51,780 | 52,180 | 51,280 | 51,610 | -160 | -0.3% | 143,200 |
2025/08/04 | 51,530 | 52,090 | 51,030 | 51,770 | -530 | -1% | 187,300 |
2025/08/01 | 52,500 | 53,280 | 51,680 | 52,300 | -400 | -0.8% | 349,600 |
2025/07/31 | 52,500 | 53,050 | 52,450 | 52,700 | -200 | -0.4% | 208,200 |
2025/07/30 | 53,680 | 53,730 | 52,860 | 52,900 | -850 | -1.6% | 160,800 |
2025/07/29 | 54,350 | 54,530 | 53,520 | 53,750 | -990 | -1.8% | 168,800 |
2025/07/28 | 54,480 | 54,970 | 54,230 | 54,740 | +880 | +1.6% | 197,200 |
2025/07/25 | 54,990 | 55,040 | 53,620 | 53,860 | -2,130 | -3.8% | 346,000 |
2025/07/24 | 55,000 | 56,660 | 54,680 | 55,990 | +1,100 | +2% | 381,800 |
2025/07/23 | 51,820 | 54,920 | 51,780 | 54,890 | +4,630 | +9.2% | 534,600 |
2025/07/22 | 50,000 | 50,570 | 49,840 | 50,260 | +310 | +0.6% | 193,800 |
2025/07/18 | 50,450 | 50,660 | 49,570 | 49,950 | -490 | -1% | 170,200 |
2025/07/17 | 49,800 | 50,550 | 49,600 | 50,440 | +550 | +1.1% | 139,800 |
2025/07/16 | 50,570 | 50,900 | 49,760 | 49,890 | +20 | ±0% | 170,900 |
2025/07/15 | 49,400 | 49,870 | 48,950 | 49,870 | +680 | +1.4% | 194,200 |
2025/07/14 | 49,510 | 49,530 | 48,870 | 49,190 | -800 | -1.6% | 274,100 |
2025/07/11 | 49,850 | 50,160 | 49,530 | 49,990 | +430 | +0.9% | 284,800 |
2025/07/10 | 50,200 | 50,410 | 49,560 | 49,560 | -960 | -1.9% | 385,400 |
2025/07/09 | 49,800 | 50,660 | 49,710 | 50,520 | +1,100 | +2.2% | 401,800 |
2025/07/08 | 48,790 | 49,950 | 48,710 | 49,420 | +910 | +1.9% | 391,300 |
2025/07/07 | 50,160 | 50,530 | 48,250 | 48,510 | -3,650 | -7% | 550,200 |
2025/07/04 | 52,300 | 52,530 | 51,400 | 52,160 | +730 | +1.4% | 215,600 |
2025/07/03 | 50,250 | 51,590 | 50,190 | 51,430 | +730 | +1.4% | 289,300 |
2025/07/02 | 51,170 | 51,250 | 50,510 | 50,700 | -780 | -1.5% | 225,700 |
2025/07/01 | 52,180 | 52,370 | 51,090 | 51,480 | -560 | -1.1% | 216,100 |
2025/06/30 | 52,500 | 52,500 | 51,450 | 52,040 | +890 | +1.7% | 303,200 |
2025/06/27 | 51,160 | 51,790 | 50,810 | 51,150 | ±0 | ±0% | 722,800 |
2025/06/26 | 50,320 | 52,180 | 50,310 | 51,150 | +690 | +1.4% | 272,700 |
2025/06/25 | 50,600 | 50,600 | 50,030 | 50,460 | -20 | ±0% | 194,700 |
2025/06/24 | 51,250 | 51,750 | 50,330 | 50,480 | -50 | -0.1% | 194,000 |
2025/06/23 | 49,840 | 50,530 | 49,450 | 50,530 | +280 | +0.6% | 172,900 |
2025/06/20 | 50,520 | 50,650 | 50,140 | 50,250 | -260 | -0.5% | 228,800 |
2025/06/19 | 52,370 | 52,440 | 50,510 | 50,510 | -2,020 | -3.8% | 201,300 |
2025/06/18 | 51,580 | 52,580 | 51,530 | 52,530 | +290 | +0.6% | 175,900 |
2025/06/17 | 52,410 | 52,690 | 52,010 | 52,240 | +170 | +0.3% | 192,000 |
2025/06/16 | 52,180 | 52,750 | 51,430 | 52,070 | -480 | -0.9% | 245,000 |
2025/06/13 | 53,330 | 53,670 | 52,010 | 52,550 | -640 | -1.2% | 273,200 |
2025/06/12 | 53,520 | 53,980 | 52,790 | 53,190 | -960 | -1.8% | 218,700 |
2025/06/11 | 53,670 | 54,780 | 53,600 | 54,150 | +480 | +0.9% | 187,400 |
2025/06/10 | 53,220 | 54,630 | 53,220 | 53,670 | +1,170 | +2.2% | 302,300 |
1~
50
件表示中 / 3766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 | 4,550,000円 | +7.3% | +10.5% | 2.20% | 17.29倍 | 1.49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 | 494,300円 | -8.8% | -26.9% | 3.84% | 14.60倍 | 1.42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 | 3,930,000円 | -8.5% | -18.2% | 1.02% | 43.79倍 | 8.67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 | 1,580,000円 | +1.4% | -2.5% | 0.89% | 19.93倍 | 4.96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 | 176,500円 | -4.5% | -29.6% | 2.83% | 14.13倍 | 0.84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