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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 64,380 | 65,800 | 64,250 | 65,790 | -180 | -0.3% | 209,600 |
| 2022/05/18 | 66,040 | 66,840 | 65,520 | 65,970 | +1,930 | +3% | 298,000 |
| 2022/05/17 | 62,940 | 64,120 | 62,430 | 64,040 | +660 | +1% | 175,800 |
| 2022/05/16 | 62,840 | 65,070 | 62,670 | 63,380 | +2,540 | +4.2% | 272,200 |
| 2022/05/13 | 60,360 | 62,100 | 60,260 | 60,840 | +730 | +1.2% | 271,500 |
| 2022/05/12 | 60,470 | 61,040 | 59,550 | 60,110 | -1,040 | -1.7% | 157,400 |
| 2022/05/11 | 60,980 | 61,860 | 60,580 | 61,150 | -400 | -0.6% | 134,800 |
| 2022/05/10 | 60,780 | 61,990 | 59,830 | 61,550 | -70 | -0.1% | 211,200 |
| 2022/05/09 | 61,910 | 62,530 | 61,550 | 61,620 | -1,290 | -2.1% | 173,500 |
| 2022/05/06 | 62,320 | 63,050 | 61,430 | 62,910 | +20 | ±0% | 168,500 |
| 2022/05/02 | 65,700 | 65,900 | 62,590 | 62,890 | -160 | -0.3% | 191,700 |
| 2022/04/28 | 62,100 | 63,500 | 62,000 | 63,050 | +500 | +0.8% | 280,400 |
| 2022/04/27 | 62,000 | 62,730 | 61,080 | 62,550 | -1,030 | -1.6% | 396,500 |
| 2022/04/26 | 64,600 | 64,600 | 63,220 | 63,580 | -700 | -1.1% | 245,700 |
| 2022/04/25 | 63,920 | 65,050 | 63,470 | 64,280 | -1,640 | -2.5% | 157,700 |
| 2022/04/22 | 65,310 | 66,220 | 65,240 | 65,920 | -390 | -0.6% | 113,300 |
| 2022/04/21 | 64,860 | 66,370 | 64,860 | 66,310 | +1,170 | +1.8% | 154,300 |
| 2022/04/20 | 65,420 | 66,250 | 65,000 | 65,140 | +260 | +0.4% | 205,800 |
| 2022/04/19 | 64,660 | 65,180 | 64,500 | 64,880 | +1,070 | +1.7% | 122,700 |
| 2022/04/18 | 63,900 | 64,290 | 63,100 | 63,810 | -770 | -1.2% | 113,000 |
| 2022/04/15 | 64,260 | 64,820 | 63,320 | 64,580 | -1,060 | -1.6% | 130,600 |
| 2022/04/14 | 65,800 | 66,070 | 65,290 | 65,640 | +700 | +1.1% | 150,400 |
| 2022/04/13 | 64,410 | 65,050 | 64,210 | 64,940 | +770 | +1.2% | 214,400 |
| 2022/04/12 | 65,800 | 66,200 | 63,980 | 64,170 | -2,970 | -4.4% | 164,900 |
| 2022/04/11 | 66,900 | 67,190 | 66,250 | 67,140 | -20 | ±0% | 148,600 |
| 2022/04/08 | 66,250 | 67,160 | 65,800 | 67,160 | +410 | +0.6% | 237,400 |
| 2022/04/07 | 66,180 | 66,990 | 65,610 | 66,750 | -1,030 | -1.5% | 197,000 |
| 2022/04/06 | 67,800 | 68,200 | 67,010 | 67,780 | -1,080 | -1.6% | 214,700 |
| 2022/04/05 | 70,040 | 70,580 | 68,310 | 68,860 | -180 | -0.3% | 176,100 |
| 2022/04/04 | 68,620 | 69,040 | 68,000 | 69,040 | +550 | +0.8% | 111,600 |
| 2022/04/01 | 68,100 | 68,640 | 67,060 | 68,490 | -350 | -0.5% | 186,300 |
| 2022/03/31 | 68,690 | 69,150 | 68,210 | 68,840 | -370 | -0.5% | 216,000 |
| 2022/03/30 | 70,680 | 71,120 | 69,010 | 69,210 | -870 | -1.2% | 219,200 |
| 2022/03/29 | 70,530 | 70,550 | 69,750 | 70,080 | +740 | +1.1% | 170,600 |
| 2022/03/28 | 69,000 | 69,700 | 68,830 | 69,340 | -510 | -0.7% | 91,500 |
| 2022/03/25 | 71,860 | 71,940 | 69,610 | 69,850 | -1,160 | -1.6% | 216,500 |
| 2022/03/24 | 69,010 | 71,100 | 68,640 | 71,010 | +640 | +0.9% | 173,400 |
| 2022/03/23 | 68,600 | 70,670 | 68,520 | 70,370 | +2,980 | +4.4% | 206,500 |
| 2022/03/22 | 68,010 | 68,610 | 66,820 | 67,390 | +250 | +0.4% | 276,600 |
| 2022/03/18 | 67,160 | 67,930 | 66,620 | 67,140 | -90 | -0.1% | 254,600 |
| 2022/03/17 | 65,770 | 67,850 | 65,380 | 67,230 | +4,350 | +6.9% | 251,500 |
| 2022/03/16 | 62,290 | 63,330 | 61,820 | 62,880 | +1,390 | +2.3% | 209,900 |
| 2022/03/15 | 62,150 | 63,280 | 61,330 | 61,490 | -1,230 | -2% | 177,600 |
| 2022/03/14 | 63,250 | 64,170 | 62,720 | 62,720 | +60 | +0.1% | 153,500 |
| 2022/03/11 | 63,110 | 63,740 | 61,700 | 62,660 | -2,270 | -3.5% | 237,800 |
| 2022/03/10 | 64,500 | 65,180 | 64,010 | 64,930 | +3,100 | +5% | 199,200 |
| 2022/03/09 | 62,470 | 63,090 | 61,600 | 61,830 | -200 | -0.3% | 183,400 |
| 2022/03/08 | 61,030 | 63,320 | 60,940 | 62,030 | +360 | +0.6% | 254,800 |
| 2022/03/07 | 63,440 | 63,610 | 60,610 | 61,670 | -4,430 | -6.7% | 382,200 |
| 2022/03/04 | 68,730 | 68,820 | 65,850 | 66,100 | -2,880 | -4.2% | 221,800 |
801～
850
件表示中 / 3767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 | 4,499,000円 | +7.3% | +10.5% | 2.22% | 17.10倍 | 1.48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 | 493,200円 | -8.8% | -26.9% | 3.85% | 14.57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 | 3,861,000円 | -8.5% | -18.2% | 1.03% | 43.03倍 | 8.52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 | 1,566,000円 | +1.4% | -2.5% | 0.89% | 19.75倍 | 4.92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 | 176,900円 | -4.5% | -29.6% | 2.83% | 14.17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
