ＳＭＣ

6273 / 東証プライム / 機械日経225銘柄

84,330 +350 (+0.42%)

株価：2024/05/10 15:00 20分ディレイ

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
2010/06/16	13,320	13,440	13,180	13,400	+360	+2.8%	317,800
2010/06/15	12,880	13,160	12,880	13,040	-100	-0.8%	284,300
2010/06/14	12,930	13,150	12,890	13,140	+390	+3.1%	282,100
2010/06/11	12,710	12,940	12,680	12,750	-30	-0.2%	613,200
2010/06/10	12,090	12,810	11,960	12,780	+850	+7.1%	633,300
2010/06/09	11,910	12,050	11,800	11,930	-110	-0.9%	260,100
2010/06/08	11,750	12,150	11,680	12,040	+490	+4.2%	469,900
2010/06/07	11,880	11,880	11,510	11,550	-700	-5.7%	272,200
2010/06/04	12,160	12,270	12,090	12,250	+210	+1.7%	205,400
2010/06/03	11,870	12,060	11,770	12,040	+300	+2.6%	225,600
2010/06/02	11,690	12,050	11,660	11,740	±0	±0%	333,800
2010/06/01	11,700	11,830	11,620	11,740	-70	-0.6%	220,600
2010/05/31	11,750	11,950	11,670	11,810	+70	+0.6%	183,800
2010/05/28	11,700	11,800	11,520	11,740	+190	+1.6%	256,200
2010/05/27	11,120	11,590	11,070	11,550	+130	+1.1%	315,900
2010/05/26	11,540	11,590	11,220	11,420	-50	-0.4%	226,700
2010/05/25	11,550	11,640	11,330	11,470	-340	-2.9%	197,700
2010/05/24	11,560	11,830	11,450	11,810	+110	+0.9%	275,500
2010/05/21	11,560	11,740	11,460	11,700	-220	-1.8%	492,400
2010/05/20	12,130	12,170	11,860	11,920	-380	-3.1%	287,700
2010/05/19	12,160	12,330	12,070	12,300	-200	-1.6%	295,000
2010/05/18	12,510	12,710	12,430	12,500	-80	-0.6%	212,300
2010/05/17	12,840	12,840	12,500	12,580	-450	-3.5%	408,400
2010/05/14	12,750	13,340	12,680	13,030	+120	+0.9%	427,400
2010/05/13	12,810	12,980	12,630	12,910	+300	+2.4%	207,200
2010/05/12	12,750	12,850	12,510	12,610	-130	-1%	350,600
2010/05/11	12,910	13,050	12,630	12,740	±0	±0%	327,100
2010/05/10	12,790	13,240	12,710	12,740	+110	+0.9%	560,200
2010/05/07	12,500	12,830	12,000	12,630	-530	-4%	694,000
2010/05/06	13,280	13,300	13,080	13,160	-370	-2.7%	837,000
2010/04/30	13,500	13,760	13,320	13,530	+570	+4.4%	385,400
2010/04/28	12,920	13,200	12,740	12,960	-260	-2%	442,500
2010/04/27	12,570	13,260	12,560	13,220	+540	+4.3%	422,100
2010/04/26	12,720	12,740	12,630	12,680	+90	+0.7%	192,900
2010/04/23	12,620	12,700	12,470	12,590	+60	+0.5%	250,500
2010/04/22	12,530	12,570	12,260	12,530	+10	+0.1%	325,700
2010/04/21	12,610	12,670	12,470	12,520	+30	+0.2%	353,400
2010/04/20	12,520	12,660	12,420	12,490	+70	+0.6%	216,100
2010/04/19	12,610	12,620	12,380	12,420	-360	-2.8%	212,600
2010/04/16	13,000	13,000	12,740	12,780	-180	-1.4%	268,400
2010/04/15	13,000	13,170	12,850	12,960	+180	+1.4%	355,100
2010/04/14	12,560	12,790	12,560	12,780	+190	+1.5%	203,900
2010/04/13	12,650	12,650	12,390	12,590	-90	-0.7%	203,300
2010/04/12	12,840	12,850	12,680	12,680	±0	±0%	148,000
2010/04/09	12,640	12,730	12,550	12,680	+20	+0.2%	259,900
2010/04/08	12,880	12,930	12,640	12,660	-170	-1.3%	212,900
2010/04/07	13,000	13,000	12,820	12,830	-300	-2.3%	312,700
2010/04/06	13,160	13,280	13,030	13,130	+140	+1.1%	379,300
2010/04/05	12,850	13,020	12,830	12,990	+240	+1.9%	228,300
2010/04/02	12,760	12,770	12,580	12,750	+10	+0.1%	137,500

3401～ 3450 件表示中 / 3451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	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