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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 67,000 | 67,180 | 65,850 | 66,580 | -230 | -0.3% | 255,100 |
| 2024/11/21 | 66,510 | 67,050 | 66,220 | 66,810 | +310 | +0.5% | 175,800 |
| 2024/11/20 | 66,580 | 67,130 | 65,840 | 66,500 | +40 | +0.1% | 203,400 |
| 2024/11/19 | 66,990 | 68,100 | 66,450 | 66,460 | -620 | -0.9% | 218,400 |
| 2024/11/18 | 65,510 | 67,270 | 65,400 | 67,080 | +300 | +0.4% | 192,200 |
| 2024/11/15 | 65,310 | 67,940 | 65,100 | 66,780 | +780 | +1.2% | 418,900 |
| 2024/11/14 | 68,220 | 69,050 | 64,820 | 66,000 | -1,240 | -1.8% | 500,400 |
| 2024/11/13 | 67,250 | 67,500 | 66,450 | 67,240 | -150 | -0.2% | 283,900 |
| 2024/11/12 | 67,600 | 68,310 | 67,020 | 67,390 | +560 | +0.8% | 230,800 |
| 2024/11/11 | 67,420 | 67,750 | 66,310 | 66,830 | -590 | -0.9% | 167,000 |
| 2024/11/08 | 68,480 | 68,790 | 67,420 | 67,420 | -450 | -0.7% | 180,600 |
| 2024/11/07 | 69,490 | 69,490 | 67,600 | 67,870 | -850 | -1.2% | 269,400 |
| 2024/11/06 | 67,590 | 69,230 | 67,390 | 68,720 | +1,340 | +2% | 280,800 |
| 2024/11/05 | 65,760 | 67,400 | 65,580 | 67,380 | +2,620 | +4% | 234,100 |
| 2024/11/01 | 64,490 | 65,800 | 64,420 | 64,760 | -1,440 | -2.2% | 161,100 |
| 2024/10/31 | 65,710 | 66,500 | 65,440 | 66,200 | -480 | -0.7% | 221,200 |
| 2024/10/30 | 66,000 | 67,390 | 66,000 | 66,680 | +2,010 | +3.1% | 507,800 |
| 2024/10/29 | 64,830 | 65,060 | 63,700 | 64,670 | +840 | +1.3% | 195,200 |
| 2024/10/28 | 62,920 | 64,400 | 62,920 | 63,830 | +850 | +1.3% | 222,400 |
| 2024/10/25 | 62,000 | 62,980 | 62,000 | 62,980 | +700 | +1.1% | 162,500 |
| 2024/10/24 | 61,700 | 62,520 | 61,600 | 62,280 | -100 | -0.2% | 208,200 |
| 2024/10/23 | 63,000 | 63,700 | 62,380 | 62,380 | -630 | -1% | 189,900 |
| 2024/10/22 | 64,750 | 65,000 | 62,500 | 63,010 | -1,240 | -1.9% | 246,300 |
| 2024/10/21 | 64,140 | 64,400 | 63,550 | 64,250 | +920 | +1.5% | 213,400 |
| 2024/10/18 | 63,190 | 63,800 | 62,830 | 63,330 | +1,000 | +1.6% | 161,900 |
| 2024/10/17 | 63,920 | 63,920 | 62,300 | 62,330 | -590 | -0.9% | 215,800 |
| 2024/10/16 | 62,860 | 63,250 | 62,230 | 62,920 | -1,940 | -3% | 277,100 |
| 2024/10/15 | 65,580 | 65,840 | 64,550 | 64,860 | -270 | -0.4% | 231,500 |
| 2024/10/11 | 66,500 | 67,060 | 64,810 | 65,130 | -1,020 | -1.5% | 209,000 |
| 2024/10/10 | 66,830 | 67,130 | 65,710 | 66,150 | +410 | +0.6% | 269,900 |
| 2024/10/09 | 65,530 | 66,050 | 64,800 | 65,740 | +970 | +1.5% | 258,100 |
| 2024/10/08 | 65,810 | 66,050 | 64,470 | 64,770 | -2,040 | -3.1% | 275,000 |
| 2024/10/07 | 68,210 | 68,340 | 66,810 | 66,810 | +600 | +0.9% | 332,800 |
| 2024/10/04 | 64,710 | 66,790 | 64,640 | 66,210 | +1,670 | +2.6% | 385,800 |
| 2024/10/03 | 65,500 | 66,200 | 64,350 | 64,540 | +810 | +1.3% | 221,800 |
| 2024/10/02 | 63,350 | 64,300 | 63,210 | 63,730 | -880 | -1.4% | 189,100 |
| 2024/10/01 | 64,170 | 64,700 | 64,030 | 64,610 | +960 | +1.5% | 140,500 |
| 2024/09/30 | 64,290 | 65,090 | 63,340 | 63,650 | -3,640 | -5.4% | 319,400 |
| 2024/09/27 | 65,500 | 67,570 | 65,210 | 67,290 | +2,690 | +4.2% | 474,400 |
| 2024/09/26 | 63,580 | 64,930 | 62,800 | 64,600 | +1,530 | +2.4% | 309,200 |
| 2024/09/25 | 60,780 | 63,870 | 60,400 | 63,070 | +2,030 | +3.3% | 401,100 |
| 2024/09/24 | 61,530 | 62,060 | 60,750 | 61,040 | +560 | +0.9% | 233,500 |
| 2024/09/20 | 61,300 | 61,660 | 60,470 | 60,480 | +830 | +1.4% | 284,400 |
| 2024/09/19 | 60,190 | 60,500 | 59,230 | 59,650 | +890 | +1.5% | 219,700 |
| 2024/09/18 | 58,980 | 59,190 | 58,000 | 58,760 | +130 | +0.2% | 217,000 |
| 2024/09/17 | 59,040 | 59,260 | 57,800 | 58,630 | -750 | -1.3% | 322,800 |
| 2024/09/13 | 60,470 | 61,220 | 59,310 | 59,380 | -760 | -1.3% | 358,900 |
| 2024/09/12 | 59,290 | 60,540 | 59,100 | 60,140 | +2,320 | +4% | 272,500 |
| 2024/09/11 | 57,760 | 58,740 | 57,630 | 57,820 | -940 | -1.6% | 267,100 |
| 2024/09/10 | 59,950 | 60,000 | 58,750 | 58,760 | -1,240 | -2.1% | 200,300 |
1～
50
件表示中 / 3586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 | 6,658,000円 | +5.6% | -5.2% | 1.50% | 25.44倍 | 2.26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 | 1,829,500円 | +8.5% | +10.6% | 1.75% | 20.06倍 | 2.00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 | 4,259,000円 | +23.6% | +22.6% | 0.94% | 43.95倍 | 10.61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 |
| コマツ | 411,600円 | +3.2% | -7.6% | 4.06% | 10.10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 |
| クボタ | 190,900円 | -2.3% | -4.8% | 2.62% | 9.93倍 | 0.87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
