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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 49,020 | 49,080 | 47,480 | 48,330 | +3,450 | +7.7% | 373,200 |
| 2025/04/09 | 45,390 | 45,530 | 43,920 | 44,880 | -1,910 | -4.1% | 436,700 |
| 2025/04/08 | 46,880 | 48,420 | 46,380 | 46,790 | +1,220 | +2.7% | 261,900 |
| 2025/04/07 | 44,410 | 46,830 | 44,110 | 45,570 | -3,760 | -7.6% | 531,600 |
| 2025/04/04 | 50,000 | 51,110 | 48,690 | 49,330 | -1,460 | -2.9% | 515,900 |
| 2025/04/03 | 50,700 | 51,490 | 50,340 | 50,790 | -2,500 | -4.7% | 375,600 |
| 2025/04/02 | 53,600 | 54,370 | 53,050 | 53,290 | +560 | +1.1% | 409,400 |
| 2025/04/01 | 53,210 | 53,480 | 52,710 | 52,730 | -340 | -0.6% | 213,300 |
| 2025/03/31 | 54,020 | 54,410 | 53,070 | 53,070 | -3,160 | -5.6% | 336,400 |
| 2025/03/28 | 57,940 | 57,970 | 55,980 | 56,230 | -2,220 | -3.8% | 331,200 |
| 2025/03/27 | 57,700 | 58,450 | 56,930 | 58,450 | +740 | +1.3% | 246,100 |
| 2025/03/26 | 57,760 | 58,200 | 57,450 | 57,710 | +560 | +1% | 219,900 |
| 2025/03/25 | 56,010 | 57,310 | 55,940 | 57,150 | +1,950 | +3.5% | 229,700 |
| 2025/03/24 | 56,120 | 56,530 | 54,850 | 55,200 | -860 | -1.5% | 187,100 |
| 2025/03/21 | 55,770 | 56,600 | 55,600 | 56,060 | -440 | -0.8% | 285,100 |
| 2025/03/19 | 56,990 | 57,560 | 56,500 | 56,500 | -500 | -0.9% | 172,100 |
| 2025/03/18 | 57,640 | 58,260 | 57,000 | 57,000 | +360 | +0.6% | 188,400 |
| 2025/03/17 | 56,760 | 57,200 | 56,620 | 56,640 | +380 | +0.7% | 124,900 |
| 2025/03/14 | 56,130 | 56,770 | 55,930 | 56,260 | -340 | -0.6% | 262,000 |
| 2025/03/13 | 58,000 | 58,470 | 56,420 | 56,600 | -880 | -1.5% | 202,100 |
| 2025/03/12 | 58,660 | 58,660 | 57,080 | 57,480 | -520 | -0.9% | 238,000 |
| 2025/03/11 | 59,070 | 59,740 | 57,670 | 58,000 | -750 | -1.3% | 459,500 |
| 2025/03/10 | 55,770 | 58,760 | 55,760 | 58,750 | +3,750 | +6.8% | 380,400 |
| 2025/03/07 | 54,940 | 55,440 | 54,320 | 55,000 | -70 | -0.1% | 199,300 |
| 2025/03/06 | 55,080 | 55,720 | 54,840 | 55,070 | -250 | -0.5% | 234,100 |
| 2025/03/05 | 55,400 | 55,470 | 54,650 | 55,320 | +210 | +0.4% | 259,400 |
| 2025/03/04 | 54,910 | 55,580 | 54,530 | 55,110 | +360 | +0.7% | 267,200 |
| 2025/03/03 | 54,920 | 55,130 | 54,220 | 54,750 | +750 | +1.4% | 264,100 |
| 2025/02/28 | 54,840 | 55,170 | 53,210 | 54,000 | -1,840 | -3.3% | 431,600 |
| 2025/02/27 | 55,840 | 56,200 | 55,320 | 55,840 | +330 | +0.6% | 175,100 |
| 2025/02/26 | 56,460 | 56,760 | 55,080 | 55,510 | -850 | -1.5% | 211,300 |
| 2025/02/25 | 55,570 | 57,040 | 55,470 | 56,360 | +190 | +0.3% | 327,200 |
| 2025/02/21 | 55,360 | 56,170 | 54,850 | 56,170 | +1,440 | +2.6% | 260,000 |
| 2025/02/20 | 54,610 | 54,740 | 53,980 | 54,730 | -340 | -0.6% | 281,300 |
| 2025/02/19 | 54,450 | 55,160 | 54,100 | 55,070 | +610 | +1.1% | 310,100 |
| 2025/02/18 | 53,430 | 55,100 | 53,430 | 54,460 | +1,220 | +2.3% | 310,500 |
| 2025/02/17 | 53,350 | 54,990 | 53,100 | 53,240 | -1,040 | -1.9% | 407,600 |
| 2025/02/14 | 55,960 | 56,590 | 53,980 | 54,280 | -2,680 | -4.7% | 670,500 |
| 2025/02/13 | 57,730 | 57,970 | 56,960 | 56,960 | -10 | ±0% | 184,700 |
| 2025/02/12 | 57,360 | 57,400 | 56,160 | 56,970 | +170 | +0.3% | 282,200 |
| 2025/02/10 | 56,410 | 56,920 | 55,450 | 56,800 | +150 | +0.3% | 212,400 |
| 2025/02/07 | 56,850 | 57,200 | 56,650 | 56,650 | -80 | -0.1% | 162,400 |
| 2025/02/06 | 56,490 | 56,810 | 56,150 | 56,730 | +360 | +0.6% | 222,700 |
| 2025/02/05 | 56,820 | 56,880 | 55,950 | 56,370 | -200 | -0.4% | 176,300 |
| 2025/02/04 | 57,560 | 57,670 | 56,370 | 56,570 | -40 | -0.1% | 195,700 |
| 2025/02/03 | 57,300 | 57,450 | 56,460 | 56,610 | -2,270 | -3.9% | 292,600 |
| 2025/01/31 | 58,820 | 59,170 | 58,380 | 58,880 | -340 | -0.6% | 167,500 |
| 2025/01/30 | 59,800 | 59,900 | 58,840 | 59,220 | -710 | -1.2% | 156,000 |
| 2025/01/29 | 61,400 | 61,570 | 59,620 | 59,930 | -1,220 | -2% | 248,800 |
| 2025/01/28 | 60,500 | 62,230 | 60,410 | 61,150 | +650 | +1.1% | 282,800 |
1～
50
件表示中 / 3677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 | 4,503,000円 | +1.4% | -14.3% | 2.22% | 19.01倍 | 1.53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 | 1,552,000円 | +8.5% | +10.6% | 2.06% | 17.02倍 | 1.70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 | 387,500円 | +3.2% | -7.6% | 4.31% | 9.52倍 | 1.22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 | 2,634,500円 | +21.3% | +26.6% | 1.40% | 25.29倍 | 6.56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 | 158,400円 | +1.1% | -11.4% | 3.16% | 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
