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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 71,050 | 71,400 | 70,070 | 70,390 | -1,950 | -2.7% | 276,900 |
2023/12/07 | 73,050 | 73,380 | 72,270 | 72,340 | -630 | -0.9% | 209,200 |
2023/12/06 | 71,250 | 73,110 | 71,020 | 72,970 | +2,460 | +3.5% | 166,500 |
2023/12/05 | 72,040 | 72,230 | 70,180 | 70,510 | -1,950 | -2.7% | 229,800 |
2023/12/04 | 73,770 | 73,820 | 72,420 | 72,460 | -1,550 | -2.1% | 168,000 |
2023/12/01 | 74,020 | 74,380 | 73,520 | 74,010 | -440 | -0.6% | 164,600 |
2023/11/30 | 74,290 | 74,670 | 73,710 | 74,450 | +230 | +0.3% | 251,300 |
2023/11/29 | 73,600 | 74,800 | 73,500 | 74,220 | +60 | +0.1% | 156,300 |
2023/11/28 | 75,700 | 75,700 | 74,120 | 74,160 | -1,660 | -2.2% | 182,300 |
2023/11/27 | 76,600 | 77,140 | 75,730 | 75,820 | -780 | -1% | 201,200 |
2023/11/24 | 77,300 | 77,480 | 76,570 | 76,600 | -340 | -0.4% | 148,200 |
2023/11/22 | 75,760 | 76,940 | 75,590 | 76,940 | +50 | +0.1% | 170,700 |
2023/11/21 | 76,210 | 77,090 | 75,770 | 76,890 | +1,320 | +1.7% | 242,200 |
2023/11/20 | 74,610 | 76,040 | 74,340 | 75,570 | +780 | +1% | 177,200 |
2023/11/17 | 74,540 | 74,790 | 73,450 | 74,790 | +250 | +0.3% | 229,500 |
2023/11/16 | 75,560 | 76,260 | 74,330 | 74,540 | -1,280 | -1.7% | 296,000 |
2023/11/15 | 78,000 | 78,210 | 74,940 | 75,820 | -390 | -0.5% | 501,700 |
2023/11/14 | 76,150 | 76,820 | 75,700 | 76,210 | +140 | +0.2% | 199,700 |
2023/11/13 | 77,200 | 77,550 | 75,930 | 76,070 | -310 | -0.4% | 180,600 |
2023/11/10 | 75,300 | 76,410 | 75,080 | 76,380 | +20 | ±0% | 220,400 |
2023/11/09 | 75,500 | 76,360 | 75,290 | 76,360 | +960 | +1.3% | 209,000 |
2023/11/08 | 76,460 | 76,770 | 75,360 | 75,400 | -490 | -0.6% | 226,500 |
2023/11/07 | 76,600 | 77,110 | 75,740 | 75,890 | -1,410 | -1.8% | 258,300 |
2023/11/06 | 75,970 | 77,300 | 75,820 | 77,300 | +3,900 | +5.3% | 374,900 |
2023/11/02 | 72,880 | 73,400 | 72,180 | 73,400 | +1,760 | +2.5% | 234,600 |
2023/11/01 | 70,990 | 71,970 | 70,800 | 71,640 | +2,960 | +4.3% | 296,100 |
2023/10/31 | 69,850 | 70,000 | 67,570 | 68,680 | -430 | -0.6% | 248,500 |
2023/10/30 | 67,510 | 69,470 | 67,410 | 69,110 | -160 | -0.2% | 768,700 |
2023/10/27 | 69,100 | 69,750 | 68,440 | 69,270 | +870 | +1.3% | 226,700 |
2023/10/26 | 69,800 | 70,100 | 68,150 | 68,400 | -1,760 | -2.5% | 241,400 |
2023/10/25 | 69,960 | 70,740 | 69,600 | 70,160 | +1,500 | +2.2% | 228,600 |
2023/10/24 | 68,820 | 68,940 | 67,200 | 68,660 | -170 | -0.2% | 193,500 |
2023/10/23 | 69,360 | 69,630 | 68,790 | 68,830 | -1,280 | -1.8% | 148,500 |
2023/10/20 | 70,040 | 70,680 | 69,760 | 70,110 | -1,230 | -1.7% | 183,900 |
2023/10/19 | 70,960 | 72,040 | 70,790 | 71,340 | -1,240 | -1.7% | 309,000 |
2023/10/18 | 71,750 | 72,660 | 71,460 | 72,580 | +830 | +1.2% | 238,900 |
2023/10/17 | 71,700 | 72,740 | 71,370 | 71,750 | +750 | +1.1% | 254,500 |
2023/10/16 | 71,510 | 71,680 | 70,750 | 71,000 | -2,200 | -3% | 239,000 |
2023/10/13 | 73,490 | 74,440 | 72,880 | 73,200 | +300 | +0.4% | 510,400 |
2023/10/12 | 70,170 | 73,050 | 69,870 | 72,900 | +4,730 | +6.9% | 518,900 |
2023/10/11 | 67,800 | 68,690 | 67,350 | 68,170 | -630 | -0.9% | 268,600 |
2023/10/10 | 68,800 | 69,710 | 68,460 | 68,800 | +1,470 | +2.2% | 278,200 |
2023/10/06 | 67,480 | 67,850 | 67,200 | 67,330 | -480 | -0.7% | 166,700 |
2023/10/05 | 67,100 | 67,900 | 66,670 | 67,810 | +1,200 | +1.8% | 167,000 |
2023/10/04 | 66,020 | 67,220 | 65,700 | 66,610 | -400 | -0.6% | 217,900 |
2023/10/03 | 68,540 | 68,720 | 66,770 | 67,010 | -1,210 | -1.8% | 216,800 |
2023/10/02 | 67,500 | 69,920 | 67,390 | 68,220 | +1,240 | +1.9% | 327,300 |
2023/09/29 | 67,500 | 67,550 | 66,500 | 66,980 | +240 | +0.4% | 241,500 |
2023/09/28 | 66,730 | 67,160 | 66,090 | 66,740 | -60 | -0.1% | 266,300 |
2023/09/27 | 66,200 | 67,020 | 66,000 | 66,800 | -400 | -0.6% | 285,100 |
101~
150
件表示中 / 3452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 | 8,433,000円 | -7.0% | -24.2% | 1.07% | 31.81倍 | 2.94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 | 2,468,500円 | +6.5% | +3.8% | 0.97% | 27.37倍 | 2.86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 | 5,088,000円 | +30.1% | +38.9% | 0.60% | 45.94倍 | 13.61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 | 463,200円 | -0.1% | -10.0% | 3.61% | 12.63倍 | 1.45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 |
三菱重 | 128,100円 | +5.2% | +4.7% | 1.72% | 18.72倍 | 1.92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 |
市場注目の銘柄
チャート関連のコラム