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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 74,740 | 75,070 | 74,200 | 74,560 | +440 | +0.6% | 159,000 |
2023/07/21 | 73,800 | 74,820 | 73,450 | 74,120 | -610 | -0.8% | 170,600 |
2023/07/20 | 76,150 | 76,450 | 74,730 | 74,730 | -2,410 | -3.1% | 179,000 |
2023/07/19 | 76,460 | 77,140 | 76,080 | 77,140 | +940 | +1.2% | 179,100 |
2023/07/18 | 75,760 | 76,770 | 75,620 | 76,200 | +350 | +0.5% | 240,000 |
2023/07/14 | 75,930 | 76,460 | 75,140 | 75,850 | -120 | -0.2% | 206,200 |
2023/07/13 | 75,430 | 76,200 | 74,910 | 75,970 | +940 | +1.3% | 206,300 |
2023/07/12 | 76,500 | 76,550 | 75,030 | 75,030 | -1,600 | -2.1% | 214,800 |
2023/07/11 | 77,300 | 77,320 | 76,100 | 76,630 | +520 | +0.7% | 160,100 |
2023/07/10 | 77,090 | 77,120 | 75,870 | 76,110 | -790 | -1% | 232,700 |
2023/07/07 | 77,460 | 78,160 | 76,850 | 76,900 | -1,400 | -1.8% | 241,100 |
2023/07/06 | 79,200 | 79,270 | 78,130 | 78,300 | -1,830 | -2.3% | 167,500 |
2023/07/05 | 79,610 | 80,570 | 79,090 | 80,130 | -140 | -0.2% | 132,500 |
2023/07/04 | 81,220 | 81,220 | 80,210 | 80,270 | -1,230 | -1.5% | 154,200 |
2023/07/03 | 80,650 | 81,500 | 80,460 | 81,500 | +2,020 | +2.5% | 165,500 |
2023/06/30 | 80,210 | 80,300 | 79,220 | 79,480 | -830 | -1% | 195,200 |
2023/06/29 | 80,480 | 81,340 | 80,220 | 80,310 | +560 | +0.7% | 167,700 |
2023/06/28 | 79,180 | 79,850 | 78,050 | 79,750 | +1,540 | +2% | 218,600 |
2023/06/27 | 78,170 | 78,970 | 77,820 | 78,210 | -1,000 | -1.3% | 180,000 |
2023/06/26 | 78,710 | 80,420 | 78,300 | 79,210 | ±0 | ±0% | 184,000 |
2023/06/23 | 80,900 | 81,390 | 78,870 | 79,210 | -1,160 | -1.4% | 291,100 |
2023/06/22 | 81,480 | 82,440 | 80,300 | 80,370 | -2,660 | -3.2% | 312,200 |
2023/06/21 | 81,450 | 83,570 | 81,150 | 83,030 | +1,570 | +1.9% | 276,500 |
2023/06/20 | 80,670 | 81,460 | 80,140 | 81,460 | +230 | +0.3% | 204,900 |
2023/06/19 | 82,260 | 82,330 | 80,810 | 81,230 | -720 | -0.9% | 164,700 |
2023/06/16 | 82,250 | 82,640 | 81,030 | 81,950 | ±0 | ±0% | 297,400 |
2023/06/15 | 81,700 | 82,570 | 81,380 | 81,950 | +270 | +0.3% | 159,000 |
2023/06/14 | 82,930 | 83,430 | 80,880 | 81,680 | +20 | ±0% | 324,500 |
2023/06/13 | 81,360 | 83,030 | 81,350 | 81,660 | +800 | +1% | 260,900 |
2023/06/12 | 79,250 | 80,910 | 78,950 | 80,860 | +1,930 | +2.4% | 211,200 |
2023/06/09 | 79,040 | 79,700 | 78,350 | 78,930 | +980 | +1.3% | 276,000 |
2023/06/08 | 78,510 | 79,400 | 77,550 | 77,950 | -1,370 | -1.7% | 240,000 |
2023/06/07 | 82,060 | 82,800 | 79,100 | 79,320 | -2,360 | -2.9% | 347,900 |
2023/06/06 | 80,160 | 81,870 | 80,120 | 81,680 | +600 | +0.7% | 199,600 |
2023/06/05 | 78,650 | 81,290 | 78,480 | 81,080 | +4,220 | +5.5% | 299,200 |
2023/06/02 | 76,610 | 77,040 | 76,120 | 76,860 | +1,260 | +1.7% | 161,000 |
2023/06/01 | 74,770 | 75,790 | 74,330 | 75,600 | +520 | +0.7% | 202,300 |
2023/05/31 | 75,900 | 76,060 | 74,100 | 75,080 | -460 | -0.6% | 414,600 |
2023/05/30 | 74,320 | 75,540 | 74,150 | 75,540 | +990 | +1.3% | 120,700 |
2023/05/29 | 75,510 | 76,170 | 74,500 | 74,550 | +440 | +0.6% | 147,600 |
2023/05/26 | 74,580 | 75,070 | 74,110 | 74,110 | -70 | -0.1% | 133,800 |
2023/05/25 | 73,590 | 74,480 | 73,360 | 74,180 | +590 | +0.8% | 139,500 |
2023/05/24 | 73,180 | 73,960 | 73,000 | 73,590 | -190 | -0.3% | 125,700 |
2023/05/23 | 74,480 | 75,320 | 73,200 | 73,780 | -1,140 | -1.5% | 216,700 |
2023/05/22 | 74,590 | 75,030 | 73,950 | 74,920 | -20 | ±0% | 129,300 |
2023/05/19 | 75,770 | 76,170 | 74,180 | 74,940 | +1,500 | +2% | 279,800 |
2023/05/18 | 71,850 | 73,550 | 71,420 | 73,440 | +2,660 | +3.8% | 343,200 |
2023/05/17 | 72,700 | 72,800 | 70,740 | 70,780 | -1,890 | -2.6% | 278,100 |
2023/05/16 | 72,000 | 72,710 | 71,250 | 72,670 | +1,220 | +1.7% | 256,600 |
2023/05/15 | 70,800 | 71,620 | 70,540 | 71,450 | +1,240 | +1.8% | 180,500 |
201~
250
件表示中 / 3458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 | 8,363,000円 | +8.1% | +9.2% | 1.20% | 27.65倍 | 2.85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 | 2,477,500円 | +3.3% | +10.0% | 1.29% | 27.17倍 | 2.75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 | 5,570,000円 | +30.1% | +38.9% | 0.55% | 50.29倍 | 14.89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 | 468,200円 | -0.1% | -10.0% | 3.57% | 12.76倍 | 1.46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 | 134,700円 | +5.2% | +4.7% | 1.63% | 19.68倍 | 2.02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