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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 78,090 | 78,700 | 77,500 | 77,800 | -1,170 | -1.5% | 183,300 |
| 2024/05/29 | 79,650 | 80,100 | 78,530 | 78,970 | -1,480 | -1.8% | 231,700 |
| 2024/05/28 | 81,000 | 81,040 | 79,820 | 80,450 | -1,050 | -1.3% | 173,300 |
| 2024/05/27 | 81,810 | 81,980 | 80,360 | 81,500 | -400 | -0.5% | 150,900 |
| 2024/05/24 | 81,400 | 82,620 | 80,900 | 81,900 | -990 | -1.2% | 157,900 |
| 2024/05/23 | 82,550 | 83,470 | 82,140 | 82,890 | +670 | +0.8% | 142,200 |
| 2024/05/22 | 82,400 | 83,410 | 82,200 | 82,220 | -820 | -1% | 172,400 |
| 2024/05/21 | 84,200 | 84,550 | 82,950 | 83,040 | -590 | -0.7% | 197,500 |
| 2024/05/20 | 82,000 | 83,880 | 82,000 | 83,630 | +1,770 | +2.2% | 240,400 |
| 2024/05/17 | 81,600 | 82,740 | 81,010 | 81,860 | +550 | +0.7% | 193,300 |
| 2024/05/16 | 80,300 | 81,310 | 79,920 | 81,310 | +1,720 | +2.2% | 248,100 |
| 2024/05/15 | 80,000 | 81,990 | 78,970 | 79,590 | -2,900 | -3.5% | 511,900 |
| 2024/05/14 | 83,500 | 84,430 | 81,830 | 82,490 | -1,860 | -2.2% | 276,500 |
| 2024/05/13 | 83,700 | 84,630 | 83,600 | 84,350 | +20 | ±0% | 157,500 |
| 2024/05/10 | 84,260 | 85,650 | 83,950 | 84,330 | +350 | +0.4% | 102,000 |
| 2024/05/09 | 84,100 | 85,130 | 83,890 | 83,980 | -70 | -0.1% | 92,500 |
| 2024/05/08 | 82,720 | 84,940 | 82,160 | 84,050 | -1,140 | -1.3% | 232,800 |
| 2024/05/07 | 84,500 | 85,390 | 83,880 | 85,190 | +2,520 | +3% | 276,200 |
| 2024/05/02 | 81,950 | 82,920 | 81,480 | 82,670 | -240 | -0.3% | 96,700 |
| 2024/05/01 | 83,330 | 83,520 | 82,220 | 82,910 | -610 | -0.7% | 133,700 |
| 2024/04/30 | 82,500 | 84,100 | 81,840 | 83,520 | +2,790 | +3.5% | 275,600 |
| 2024/04/26 | 78,540 | 80,930 | 78,200 | 80,730 | +2,730 | +3.5% | 220,700 |
| 2024/04/25 | 78,610 | 79,000 | 77,900 | 78,000 | -1,670 | -2.1% | 167,400 |
| 2024/04/24 | 78,340 | 80,100 | 78,120 | 79,670 | +1,980 | +2.5% | 252,600 |
| 2024/04/23 | 78,490 | 78,490 | 76,910 | 77,690 | -110 | -0.1% | 120,200 |
| 2024/04/22 | 76,130 | 77,800 | 75,910 | 77,800 | +1,100 | +1.4% | 244,600 |
| 2024/04/19 | 79,920 | 80,290 | 76,680 | 76,700 | -4,630 | -5.7% | 425,900 |
| 2024/04/18 | 81,070 | 81,920 | 80,680 | 81,330 | -190 | -0.2% | 160,700 |
| 2024/04/17 | 82,860 | 83,000 | 81,130 | 81,520 | -1,330 | -1.6% | 185,800 |
| 2024/04/16 | 82,850 | 83,470 | 82,400 | 82,850 | -1,370 | -1.6% | 205,800 |
| 2024/04/15 | 85,130 | 85,500 | 83,830 | 84,220 | -2,010 | -2.3% | 182,500 |
| 2024/04/12 | 87,480 | 87,930 | 85,960 | 86,230 | -600 | -0.7% | 163,800 |
| 2024/04/11 | 85,550 | 86,960 | 85,510 | 86,830 | +420 | +0.5% | 82,300 |
| 2024/04/10 | 86,570 | 87,420 | 86,280 | 86,410 | -890 | -1% | 105,300 |
| 2024/04/09 | 85,160 | 87,300 | 85,000 | 87,300 | +2,510 | +3% | 165,300 |
| 2024/04/08 | 84,790 | 85,770 | 84,010 | 84,790 | +1,730 | +2.1% | 167,200 |
| 2024/04/05 | 84,500 | 84,750 | 82,890 | 83,060 | -2,840 | -3.3% | 203,800 |
| 2024/04/04 | 86,500 | 87,190 | 85,900 | 85,900 | +860 | +1% | 186,000 |
| 2024/04/03 | 86,000 | 86,250 | 84,670 | 85,040 | -1,380 | -1.6% | 198,700 |
| 2024/04/02 | 86,810 | 87,340 | 86,070 | 86,420 | -350 | -0.4% | 190,000 |
| 2024/04/01 | 85,700 | 87,400 | 85,600 | 86,770 | +1,940 | +2.3% | 253,700 |
| 2024/03/29 | 85,190 | 85,340 | 84,250 | 84,830 | -110 | -0.1% | 144,800 |
| 2024/03/28 | 84,610 | 85,650 | 84,340 | 84,940 | -240 | -0.3% | 199,600 |
| 2024/03/27 | 85,290 | 85,800 | 84,950 | 85,180 | -820 | -1% | 274,200 |
| 2024/03/26 | 85,620 | 86,450 | 85,100 | 86,000 | +10 | ±0% | 177,400 |
| 2024/03/25 | 85,900 | 87,080 | 85,780 | 85,990 | -1,010 | -1.2% | 162,100 |
| 2024/03/22 | 88,100 | 88,600 | 86,710 | 87,000 | -1,520 | -1.7% | 314,200 |
| 2024/03/21 | 90,470 | 90,700 | 87,710 | 88,520 | -530 | -0.6% | 312,900 |
| 2024/03/19 | 88,780 | 89,520 | 88,180 | 89,050 | +260 | +0.3% | 217,100 |
| 2024/03/18 | 86,000 | 88,890 | 85,610 | 88,790 | +3,260 | +3.8% | 213,500 |
301～
350
件表示中 / 3766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 | 4,515,000円 | +7.3% | +10.5% | 2.21% | 17.16倍 | 1.49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 |
| コマツ | 494,700円 | -8.8% | -26.9% | 3.84% | 14.61倍 | 1.42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 |
| ディスコ | 3,889,000円 | -8.5% | -18.2% | 1.03% | 43.33倍 | 8.59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 |
| ＩＨＩ | 1,581,500円 | +1.4% | -2.5% | 0.89% | 19.95倍 | 4.96倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| クボタ | 177,400円 | -4.5% | -29.6% | 2.82% | 14.21倍 | 0.84倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
市場注目の銘柄
チャート関連のコラム
