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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 13,730 | 13,790 | 13,380 | 13,400 | -180 | -1.3% | 203,200 |
2010/11/18 | 13,330 | 13,580 | 13,180 | 13,580 | +310 | +2.3% | 224,700 |
2010/11/17 | 13,030 | 13,290 | 12,930 | 13,270 | +40 | +0.3% | 231,700 |
2010/11/16 | 13,240 | 13,390 | 13,170 | 13,230 | -270 | -2% | 334,500 |
2010/11/15 | 13,420 | 13,590 | 13,350 | 13,500 | +80 | +0.6% | 163,900 |
2010/11/12 | 13,720 | 13,780 | 13,380 | 13,420 | -300 | -2.2% | 278,900 |
2010/11/11 | 13,960 | 14,030 | 13,590 | 13,720 | -240 | -1.7% | 506,400 |
2010/11/10 | 13,560 | 14,050 | 13,510 | 13,960 | +1,000 | +7.7% | 952,500 |
2010/11/09 | 13,100 | 13,180 | 12,880 | 12,960 | -180 | -1.4% | 266,200 |
2010/11/08 | 13,010 | 13,140 | 12,900 | 13,140 | +200 | +1.5% | 178,000 |
2010/11/05 | 12,800 | 13,040 | 12,770 | 12,940 | +400 | +3.2% | 249,600 |
2010/11/04 | 12,240 | 12,680 | 12,240 | 12,540 | +360 | +3% | 284,600 |
2010/11/02 | 12,120 | 12,200 | 12,050 | 12,180 | +70 | +0.6% | 267,900 |
2010/11/01 | 12,310 | 12,310 | 12,030 | 12,110 | -190 | -1.5% | 233,200 |
2010/10/29 | 12,260 | 12,300 | 12,060 | 12,300 | +30 | +0.2% | 273,200 |
2010/10/28 | 12,380 | 12,380 | 12,220 | 12,270 | -130 | -1% | 389,600 |
2010/10/27 | 12,440 | 12,450 | 12,210 | 12,400 | +150 | +1.2% | 202,500 |
2010/10/26 | 12,220 | 12,360 | 12,200 | 12,250 | -60 | -0.5% | 261,100 |
2010/10/25 | 12,170 | 12,430 | 12,100 | 12,310 | ±0 | ±0% | 300,900 |
2010/10/22 | 12,010 | 12,320 | 11,990 | 12,310 | +310 | +2.6% | 316,400 |
2010/10/21 | 12,000 | 12,050 | 11,860 | 12,000 | +10 | +0.1% | 247,300 |
2010/10/20 | 11,930 | 12,010 | 11,720 | 11,990 | -210 | -1.7% | 369,600 |
2010/10/19 | 12,040 | 12,320 | 12,040 | 12,200 | -10 | -0.1% | 269,500 |
2010/10/18 | 12,290 | 12,440 | 12,110 | 12,210 | -70 | -0.6% | 279,500 |
2010/10/15 | 12,420 | 12,420 | 12,120 | 12,280 | -140 | -1.1% | 324,800 |
2010/10/14 | 12,100 | 12,450 | 12,050 | 12,420 | +320 | +2.6% | 383,600 |
2010/10/13 | 12,310 | 12,340 | 12,020 | 12,100 | -10 | -0.1% | 419,600 |
2010/10/12 | 11,920 | 12,240 | 11,920 | 12,110 | +430 | +3.7% | 859,800 |
2010/10/08 | 11,790 | 11,870 | 11,680 | 11,680 | -120 | -1% | 285,900 |
2010/10/07 | 11,720 | 11,850 | 11,550 | 11,800 | +90 | +0.8% | 391,900 |
2010/10/06 | 11,440 | 11,730 | 11,340 | 11,710 | +480 | +4.3% | 509,900 |
2010/10/05 | 11,020 | 11,320 | 11,010 | 11,230 | +220 | +2% | 314,800 |
2010/10/04 | 11,130 | 11,280 | 10,960 | 11,010 | -90 | -0.8% | 209,500 |
2010/10/01 | 11,190 | 11,240 | 11,000 | 11,100 | +90 | +0.8% | 257,300 |
2010/09/30 | 11,310 | 11,340 | 10,990 | 11,010 | -270 | -2.4% | 151,900 |
2010/09/29 | 11,160 | 11,360 | 11,120 | 11,280 | +180 | +1.6% | 241,500 |
2010/09/28 | 11,130 | 11,190 | 11,050 | 11,100 | -30 | -0.3% | 157,200 |
2010/09/27 | 10,910 | 11,130 | 10,850 | 11,130 | +270 | +2.5% | 154,900 |
2010/09/24 | 10,970 | 11,100 | 10,840 | 10,860 | -300 | -2.7% | 248,000 |
2010/09/22 | 11,250 | 11,270 | 11,100 | 11,160 | -70 | -0.6% | 141,200 |
2010/09/21 | 11,430 | 11,500 | 11,190 | 11,230 | -130 | -1.1% | 228,200 |
2010/09/17 | 11,180 | 11,400 | 11,140 | 11,360 | +300 | +2.7% | 354,900 |
2010/09/16 | 11,220 | 11,230 | 10,920 | 11,060 | +50 | +0.5% | 275,000 |
2010/09/15 | 10,600 | 11,060 | 10,510 | 11,010 | +320 | +3% | 554,500 |
2010/09/14 | 10,870 | 10,870 | 10,650 | 10,690 | -250 | -2.3% | 359,700 |
2010/09/13 | 11,070 | 11,120 | 10,900 | 10,940 | -80 | -0.7% | 286,700 |
2010/09/10 | 10,910 | 11,110 | 10,910 | 11,020 | ±0 | ±0% | 354,600 |
2010/09/09 | 11,060 | 11,120 | 10,930 | 11,020 | +70 | +0.6% | 256,400 |
2010/09/08 | 11,010 | 11,050 | 10,780 | 10,950 | -310 | -2.8% | 415,800 |
2010/09/07 | 11,320 | 11,480 | 11,190 | 11,260 | -270 | -2.3% | 395,900 |
3301~
3350
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