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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 78,540 | 80,930 | 78,200 | 80,730 | +2,730 | +3.5% | 220,700 |
| 2024/04/25 | 78,610 | 79,000 | 77,900 | 78,000 | -1,670 | -2.1% | 167,400 |
| 2024/04/24 | 78,340 | 80,100 | 78,120 | 79,670 | +1,980 | +2.5% | 252,600 |
| 2024/04/23 | 78,490 | 78,490 | 76,910 | 77,690 | -110 | -0.1% | 120,200 |
| 2024/04/22 | 76,130 | 77,800 | 75,910 | 77,800 | +1,100 | +1.4% | 244,600 |
| 2024/04/19 | 79,920 | 80,290 | 76,680 | 76,700 | -4,630 | -5.7% | 425,900 |
| 2024/04/18 | 81,070 | 81,920 | 80,680 | 81,330 | -190 | -0.2% | 160,700 |
| 2024/04/17 | 82,860 | 83,000 | 81,130 | 81,520 | -1,330 | -1.6% | 185,800 |
| 2024/04/16 | 82,850 | 83,470 | 82,400 | 82,850 | -1,370 | -1.6% | 205,800 |
| 2024/04/15 | 85,130 | 85,500 | 83,830 | 84,220 | -2,010 | -2.3% | 182,500 |
| 2024/04/12 | 87,480 | 87,930 | 85,960 | 86,230 | -600 | -0.7% | 163,800 |
| 2024/04/11 | 85,550 | 86,960 | 85,510 | 86,830 | +420 | +0.5% | 82,300 |
| 2024/04/10 | 86,570 | 87,420 | 86,280 | 86,410 | -890 | -1% | 105,300 |
| 2024/04/09 | 85,160 | 87,300 | 85,000 | 87,300 | +2,510 | +3% | 165,300 |
| 2024/04/08 | 84,790 | 85,770 | 84,010 | 84,790 | +1,730 | +2.1% | 167,200 |
| 2024/04/05 | 84,500 | 84,750 | 82,890 | 83,060 | -2,840 | -3.3% | 203,800 |
| 2024/04/04 | 86,500 | 87,190 | 85,900 | 85,900 | +860 | +1% | 186,000 |
| 2024/04/03 | 86,000 | 86,250 | 84,670 | 85,040 | -1,380 | -1.6% | 198,700 |
| 2024/04/02 | 86,810 | 87,340 | 86,070 | 86,420 | -350 | -0.4% | 190,000 |
| 2024/04/01 | 85,700 | 87,400 | 85,600 | 86,770 | +1,940 | +2.3% | 253,700 |
| 2024/03/29 | 85,190 | 85,340 | 84,250 | 84,830 | -110 | -0.1% | 144,800 |
| 2024/03/28 | 84,610 | 85,650 | 84,340 | 84,940 | -240 | -0.3% | 199,600 |
| 2024/03/27 | 85,290 | 85,800 | 84,950 | 85,180 | -820 | -1% | 274,200 |
| 2024/03/26 | 85,620 | 86,450 | 85,100 | 86,000 | +10 | ±0% | 177,400 |
| 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 |
1～
50
件表示中 / 3445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 | 8,073,000円 | -7.0% | -24.2% | 1.11% | 30.46倍 | 2.82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 | 2,116,000円 | +6.5% | +3.8% | 1.13% | 23.46倍 | 2.45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 |
| ディスコ | 4,601,000円 | +30.1% | +38.9% | 0.67% | 41.54倍 | 12.30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 |
| 三菱重 | 134,500円 | +4.7% | +51.7% | 1.19% | 23.79倍 | 2.36倍 |
|
タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止 |
| コマツ | 426,400円 | +3.3% | +6.8% | 3.38% | 11.86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 |
市場注目の銘柄
チャート関連のコラム
