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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 11,250 | 11,530 | 11,230 | 11,530 | +470 | +4.2% | 460,800 |
2010/09/03 | 10,930 | 11,100 | 10,850 | 11,060 | +250 | +2.3% | 358,700 |
2010/09/02 | 10,680 | 10,870 | 10,600 | 10,810 | +300 | +2.9% | 408,800 |
2010/09/01 | 10,290 | 10,530 | 10,170 | 10,510 | +150 | +1.4% | 361,200 |
2010/08/31 | 10,700 | 10,700 | 10,350 | 10,360 | -390 | -3.6% | 283,700 |
2010/08/30 | 11,000 | 11,080 | 10,690 | 10,750 | -60 | -0.6% | 426,400 |
2010/08/27 | 10,490 | 10,840 | 10,420 | 10,810 | +270 | +2.6% | 406,300 |
2010/08/26 | 10,380 | 10,600 | 10,330 | 10,540 | +350 | +3.4% | 497,800 |
2010/08/25 | 10,130 | 10,350 | 10,130 | 10,190 | +50 | +0.5% | 445,500 |
2010/08/24 | 10,090 | 10,370 | 10,080 | 10,140 | -60 | -0.6% | 571,900 |
2010/08/23 | 10,240 | 10,250 | 10,130 | 10,200 | -60 | -0.6% | 261,400 |
2010/08/20 | 10,060 | 10,270 | 10,060 | 10,260 | -10 | -0.1% | 455,000 |
2010/08/19 | 10,060 | 10,270 | 10,060 | 10,270 | +310 | +3.1% | 404,400 |
2010/08/18 | 10,220 | 10,250 | 9,860 | 9,960 | -210 | -2.1% | 512,400 |
2010/08/17 | 10,050 | 10,200 | 10,010 | 10,170 | -50 | -0.5% | 218,900 |
2010/08/16 | 10,170 | 10,280 | 10,050 | 10,220 | -270 | -2.6% | 322,900 |
2010/08/13 | 10,450 | 10,560 | 10,390 | 10,490 | -20 | -0.2% | 245,800 |
2010/08/12 | 10,450 | 10,550 | 10,380 | 10,510 | -280 | -2.6% | 366,100 |
2010/08/11 | 11,050 | 11,220 | 10,760 | 10,790 | -390 | -3.5% | 337,100 |
2010/08/10 | 11,270 | 11,290 | 11,110 | 11,180 | ±0 | ±0% | 182,800 |
2010/08/09 | 11,070 | 11,210 | 11,010 | 11,180 | +50 | +0.4% | 166,100 |
2010/08/06 | 11,090 | 11,180 | 10,970 | 11,130 | -100 | -0.9% | 273,800 |
2010/08/05 | 11,130 | 11,310 | 11,030 | 11,230 | +290 | +2.7% | 225,100 |
2010/08/04 | 11,260 | 11,280 | 10,910 | 10,940 | -500 | -4.4% | 290,500 |
2010/08/03 | 11,530 | 11,530 | 11,370 | 11,440 | +90 | +0.8% | 152,400 |
2010/08/02 | 11,550 | 11,650 | 11,290 | 11,350 | -90 | -0.8% | 187,500 |
2010/07/30 | 11,650 | 11,690 | 11,370 | 11,440 | -250 | -2.1% | 203,900 |
2010/07/29 | 11,710 | 11,810 | 11,660 | 11,690 | -120 | -1% | 182,700 |
2010/07/28 | 11,810 | 11,850 | 11,680 | 11,810 | +80 | +0.7% | 246,800 |
2010/07/27 | 11,830 | 11,840 | 11,720 | 11,730 | -160 | -1.3% | 116,600 |
2010/07/26 | 11,960 | 12,050 | 11,880 | 11,890 | +30 | +0.3% | 110,700 |
2010/07/23 | 11,650 | 11,940 | 11,570 | 11,860 | +430 | +3.8% | 173,400 |
2010/07/22 | 11,500 | 11,550 | 11,350 | 11,430 | -130 | -1.1% | 162,100 |
2010/07/21 | 11,710 | 11,750 | 11,530 | 11,560 | -90 | -0.8% | 191,100 |
2010/07/20 | 11,560 | 11,790 | 11,500 | 11,650 | -190 | -1.6% | 198,500 |
2010/07/16 | 11,970 | 12,030 | 11,760 | 11,840 | -190 | -1.6% | 337,700 |
2010/07/15 | 12,060 | 12,130 | 11,950 | 12,030 | -140 | -1.2% | 210,500 |
2010/07/14 | 11,950 | 12,210 | 11,870 | 12,170 | +400 | +3.4% | 249,000 |
2010/07/13 | 12,010 | 12,040 | 11,730 | 11,770 | -150 | -1.3% | 174,900 |
2010/07/12 | 12,030 | 12,110 | 11,880 | 11,920 | -70 | -0.6% | 179,200 |
2010/07/09 | 11,770 | 12,030 | 11,680 | 11,990 | +160 | +1.4% | 292,300 |
2010/07/08 | 11,970 | 12,060 | 11,760 | 11,830 | +160 | +1.4% | 331,600 |
2010/07/07 | 11,750 | 11,840 | 11,620 | 11,670 | -170 | -1.4% | 251,300 |
2010/07/06 | 11,510 | 11,860 | 11,490 | 11,840 | +180 | +1.5% | 267,100 |
2010/07/05 | 11,580 | 11,760 | 11,550 | 11,660 | -50 | -0.4% | 300,700 |
2010/07/02 | 11,820 | 11,970 | 11,650 | 11,710 | -40 | -0.3% | 283,700 |
2010/07/01 | 11,770 | 11,850 | 11,650 | 11,750 | -220 | -1.8% | 161,600 |
2010/06/30 | 11,690 | 12,030 | 11,690 | 11,970 | -200 | -1.6% | 305,800 |
2010/06/29 | 12,430 | 12,530 | 12,150 | 12,170 | -300 | -2.4% | 199,200 |
2010/06/28 | 12,540 | 12,570 | 12,380 | 12,470 | -100 | -0.8% | 156,000 |
3351~
3400
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