東証1部

株価

(08/18)
36,250.0
前日比 +60.0(+0.17%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

31,249
売り
32,267
割高
28,875
買い
期間|日中3ヶ月6ヶ月1年3年5年

SMCの株価時系列データ

« 前へ 1
日時 始値(円) 高値(円) 安値(円) 終値(円) 調整後終値(円) 出来高(株)
2017/08/18 35,640.0 36,370.0 35,640.0 36,250.0 36,250.0 262,600
2017/08/17 35,270.0 36,280.0 35,270.0 36,190.0 36,190.0 188,800
2017/08/16 35,370.0 35,550.0 35,240.0 35,320.0 35,320.0 125,900
2017/08/15 35,090.0 35,550.0 34,760.0 35,350.0 35,350.0 233,200
2017/08/14 34,260.0 34,790.0 34,090.0 34,190.0 34,190.0 253,400
2017/08/10 35,500.0 35,620.0 34,720.0 34,810.0 34,810.0 248,900
2017/08/09 36,500.0 36,550.0 34,870.0 35,290.0 35,290.0 354,900
2017/08/08 36,180.0 36,690.0 35,800.0 36,000.0 36,000.0 265,900
2017/08/07 36,060.0 36,070.0 35,890.0 36,000.0 36,000.0 154,900
2017/08/04 35,550.0 35,890.0 35,500.0 35,740.0 35,740.0 152,100
2017/08/03 35,850.0 35,940.0 35,630.0 35,630.0 35,630.0 94,000
2017/08/02 35,610.0 35,860.0 35,390.0 35,760.0 35,760.0 92,200
2017/08/01 35,140.0 35,580.0 35,110.0 35,580.0 35,580.0 124,800
2017/07/31 35,340.0 35,490.0 35,080.0 35,110.0 35,110.0 145,600
2017/07/28 35,890.0 36,040.0 35,360.0 35,460.0 35,460.0 152,500
2017/07/27 35,550.0 36,060.0 35,500.0 35,710.0 35,710.0 155,700
2017/07/26 36,040.0 36,170.0 35,180.0 35,440.0 35,440.0 182,000
2017/07/25 35,820.0 35,920.0 35,550.0 35,570.0 35,570.0 128,100
2017/07/24 36,210.0 36,300.0 35,780.0 35,930.0 35,930.0 156,600
2017/07/21 36,130.0 36,900.0 36,130.0 36,500.0 36,500.0 436,800
2017/07/20 35,060.0 35,370.0 34,910.0 35,330.0 35,330.0 161,300
2017/07/19 34,990.0 35,170.0 34,770.0 34,910.0 34,910.0 127,800
2017/07/18 35,100.0 35,270.0 34,940.0 35,170.0 35,170.0 123,800
2017/07/14 35,190.0 35,500.0 35,110.0 35,280.0 35,280.0 124,700
2017/07/13 35,460.0 35,590.0 35,230.0 35,370.0 35,370.0 116,000
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/08/18 5.00 21.53 2.37 0.82 36,250.0 36,250.0 262,600
2017/08/17 4.99 21.50 2.36 0.82 36,190.0 36,190.0 188,800
2017/08/16 4.87 20.98 2.30 0.84 35,320.0 35,320.0 125,900
2017/08/15 4.88 21.00 2.31 0.84 35,350.0 35,350.0 233,200
2017/08/14 4.72 20.31 2.23 0.87 34,190.0 34,190.0 253,400
2017/08/10 4.80 20.68 2.27 0.86 34,810.0 34,810.0 248,900
2017/08/09 4.87 20.96 2.30 0.85 35,290.0 35,290.0 354,900
2017/08/08 4.97 21.38 2.35 0.83 36,000.0 36,000.0 265,900
2017/08/07 4.97 21.38 2.35 0.83 36,000.0 36,000.0 154,900
2017/08/04 4.93 21.23 2.33 0.83 35,740.0 35,740.0 152,100
2017/08/03 4.92 21.16 2.32 0.84 35,630.0 35,630.0 94,000
2017/08/02 4.94 21.24 2.33 0.83 35,760.0 35,760.0 92,200
2017/08/01 4.91 21.13 2.32 0.84 35,580.0 35,580.0 124,800
2017/07/31 4.85 20.86 2.29 0.85 35,110.0 35,110.0 145,600
2017/07/28 4.89 21.06 2.31 0.84 35,460.0 35,460.0 152,500
2017/07/27 4.93 21.21 2.33 0.84 35,710.0 35,710.0 155,700
2017/07/26 4.89 21.05 2.31 0.84 35,440.0 35,440.0 182,000
2017/07/25 4.91 21.13 2.32 0.84 35,570.0 35,570.0 128,100
2017/07/24 4.96 21.34 2.34 0.83 35,930.0 35,930.0 156,600
2017/07/21 5.04 21.68 2.38 0.82 36,500.0 36,500.0 436,800
2017/07/20 4.88 20.99 2.31 0.84 35,330.0 35,330.0 161,300
2017/07/19 4.82 20.74 2.28 0.85 34,910.0 34,910.0 127,800
2017/07/18 4.85 20.89 2.29 0.85 35,170.0 35,170.0 123,800
2017/07/14 4.87 20.96 2.30 0.85 35,280.0 35,280.0 124,700
2017/07/13 4.88 21.01 2.31 0.84 35,370.0 35,370.0 116,000
« 前へ 1
SMCの株価時系列データ
【6273】SMC
あなたの予想を投稿してみましょう
メニュー
SMCの関連ワード
最新24時間の予想傾向(%)
売り優勢
+5.8%(前日比)

予想投稿数 比率(%)

61.1 38.9
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

19,470.41

-232.22

TOPIX

1,597.36

-17.46

JASDAQ

149.03

-1.00

米ドル/円

109.20

-0.35

ユーロ/円

128.44

---

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック