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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 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 |
| 2010/04/01 | 12,760 | 12,830 | 12,650 | 12,740 | - | - | 250,700 |
3551～
3586
件表示中 / 3586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 | 6,658,000円 | +5.6% | -5.2% | 1.50% | 25.44倍 | 2.26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 | 1,829,500円 | +8.5% | +10.6% | 1.75% | 20.06倍 | 2.00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 | 4,259,000円 | +23.6% | +22.6% | 0.94% | 43.95倍 | 10.61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 | 411,600円 | +3.2% | -7.6% | 4.06% | 10.10倍 | 1.29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 |
| クボタ | 190,900円 | -2.3% | -4.8% | 2.62% | 9.93倍 | 0.87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
