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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 14,400 | 14,600 | 14,320 | 14,590 | +220 | +1.5% | 297,500 |
2011/02/03 | 14,320 | 14,400 | 14,250 | 14,370 | -40 | -0.3% | 199,800 |
2011/02/02 | 14,350 | 14,450 | 14,330 | 14,410 | +370 | +2.6% | 313,900 |
2011/02/01 | 13,970 | 14,130 | 13,850 | 14,040 | +150 | +1.1% | 182,500 |
2011/01/31 | 13,850 | 14,080 | 13,680 | 13,890 | -310 | -2.2% | 322,300 |
2011/01/28 | 14,220 | 14,350 | 14,080 | 14,200 | -10 | -0.1% | 268,700 |
2011/01/27 | 13,790 | 14,310 | 13,790 | 14,210 | +380 | +2.7% | 410,400 |
2011/01/26 | 13,710 | 13,870 | 13,640 | 13,830 | +80 | +0.6% | 251,600 |
2011/01/25 | 13,430 | 13,810 | 13,300 | 13,750 | +240 | +1.8% | 468,500 |
2011/01/24 | 13,600 | 13,660 | 13,300 | 13,510 | -80 | -0.6% | 493,400 |
2011/01/21 | 14,370 | 14,390 | 13,530 | 13,590 | -800 | -5.6% | 605,200 |
2011/01/20 | 14,580 | 14,620 | 14,310 | 14,390 | -320 | -2.2% | 217,300 |
2011/01/19 | 14,420 | 14,710 | 14,360 | 14,710 | +320 | +2.2% | 216,700 |
2011/01/18 | 14,350 | 14,450 | 14,310 | 14,390 | +40 | +0.3% | 252,000 |
2011/01/17 | 14,640 | 14,640 | 14,350 | 14,350 | -150 | -1% | 172,200 |
2011/01/14 | 14,610 | 14,660 | 14,470 | 14,500 | -170 | -1.2% | 169,200 |
2011/01/13 | 14,800 | 14,800 | 14,490 | 14,670 | +10 | +0.1% | 225,400 |
2011/01/12 | 14,840 | 14,850 | 14,650 | 14,660 | -90 | -0.6% | 168,500 |
2011/01/11 | 14,730 | 14,810 | 14,650 | 14,750 | -150 | -1% | 287,600 |
2011/01/07 | 14,850 | 14,910 | 14,700 | 14,900 | +50 | +0.3% | 152,300 |
2011/01/06 | 14,480 | 14,850 | 14,450 | 14,850 | +570 | +4% | 450,400 |
2011/01/05 | 14,250 | 14,300 | 14,110 | 14,280 | ±0 | ±0% | 242,700 |
2011/01/04 | 14,210 | 14,390 | 14,120 | 14,280 | +370 | +2.7% | 254,600 |
2010/12/30 | 14,060 | 14,180 | 13,850 | 13,910 | -200 | -1.4% | 110,900 |
2010/12/29 | 14,060 | 14,120 | 14,020 | 14,110 | +50 | +0.4% | 45,400 |
2010/12/28 | 14,180 | 14,180 | 14,060 | 14,060 | -90 | -0.6% | 57,800 |
2010/12/27 | 14,010 | 14,180 | 14,010 | 14,150 | +150 | +1.1% | 56,400 |
2010/12/24 | 14,030 | 14,090 | 13,920 | 14,000 | -110 | -0.8% | 100,200 |
2010/12/22 | 14,230 | 14,300 | 14,100 | 14,110 | -240 | -1.7% | 116,400 |
2010/12/21 | 14,240 | 14,410 | 14,210 | 14,350 | +170 | +1.2% | 134,900 |
2010/12/20 | 14,250 | 14,360 | 14,100 | 14,180 | -190 | -1.3% | 129,400 |
2010/12/17 | 14,320 | 14,400 | 14,240 | 14,370 | +60 | +0.4% | 157,200 |
2010/12/16 | 14,480 | 14,480 | 14,240 | 14,310 | -160 | -1.1% | 193,100 |
2010/12/15 | 14,480 | 14,510 | 14,350 | 14,470 | +100 | +0.7% | 250,700 |
2010/12/14 | 14,300 | 14,530 | 14,180 | 14,370 | +120 | +0.8% | 433,100 |
2010/12/13 | 14,200 | 14,250 | 14,100 | 14,250 | +330 | +2.4% | 405,200 |
2010/12/10 | 13,900 | 14,070 | 13,740 | 13,920 | -110 | -0.8% | 308,600 |
2010/12/09 | 14,040 | 14,120 | 13,900 | 14,030 | -10 | -0.1% | 135,000 |
2010/12/08 | 13,950 | 14,130 | 13,900 | 14,040 | +190 | +1.4% | 198,100 |
2010/12/07 | 13,860 | 13,960 | 13,790 | 13,850 | +50 | +0.4% | 273,100 |
2010/12/06 | 13,800 | 13,940 | 13,750 | 13,800 | -90 | -0.6% | 219,900 |
2010/12/03 | 14,090 | 14,190 | 13,760 | 13,890 | -180 | -1.3% | 346,700 |
2010/12/02 | 13,530 | 14,070 | 13,520 | 14,070 | +550 | +4.1% | 403,800 |
2010/12/01 | 13,340 | 13,520 | 13,280 | 13,520 | +220 | +1.7% | 208,600 |
2010/11/30 | 13,600 | 13,630 | 13,260 | 13,300 | -290 | -2.1% | 213,600 |
2010/11/29 | 13,460 | 13,740 | 13,460 | 13,590 | +30 | +0.2% | 124,000 |
2010/11/26 | 13,680 | 13,830 | 13,550 | 13,560 | -80 | -0.6% | 196,400 |
2010/11/25 | 13,550 | 13,730 | 13,420 | 13,640 | +320 | +2.4% | 192,900 |
2010/11/24 | 13,160 | 13,400 | 13,130 | 13,320 | -270 | -2% | 265,500 |
2010/11/22 | 13,470 | 13,650 | 13,420 | 13,590 | +190 | +1.4% | 136,500 |
3251~
3300
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