東証1部

株価

(06/22)
34,580.0
前日比 -130.0(-0.37%)
目標株価とは
年高値
年安値
STOP高
STOP安
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)
2017/06/22 34,800.0 35,020.0 34,580.0 34,580.0 34,580.0 241,300
2017/06/21 34,450.0 34,960.0 34,400.0 34,710.0 34,710.0 280,900
2017/06/20 34,180.0 34,950.0 34,080.0 34,600.0 34,600.0 306,000
2017/06/19 33,990.0 34,110.0 33,680.0 33,830.0 33,830.0 294,200
2017/06/16 34,400.0 34,530.0 33,930.0 33,950.0 33,950.0 342,000
2017/06/15 34,210.0 34,370.0 33,970.0 34,200.0 34,200.0 309,800
2017/06/14 34,960.0 35,030.0 34,250.0 34,250.0 34,250.0 237,500
2017/06/13 34,860.0 34,970.0 34,480.0 34,790.0 34,790.0 209,100
2017/06/12 35,000.0 35,090.0 34,560.0 34,940.0 34,940.0 242,600
2017/06/09 34,910.0 35,510.0 34,880.0 35,170.0 35,170.0 307,900
2017/06/08 35,820.0 35,850.0 35,250.0 35,270.0 35,270.0 290,000
2017/06/07 36,400.0 36,400.0 35,710.0 35,760.0 35,760.0 244,600
2017/06/06 36,400.0 36,550.0 35,770.0 35,800.0 35,800.0 326,600
2017/06/05 36,370.0 36,850.0 36,340.0 36,580.0 36,580.0 182,500
2017/06/02 36,090.0 36,670.0 35,890.0 36,590.0 36,590.0 297,700
2017/06/01 35,380.0 36,140.0 35,330.0 35,870.0 35,870.0 296,300
2017/05/31 34,940.0 35,300.0 34,930.0 35,010.0 35,010.0 188,900
2017/05/30 34,860.0 35,300.0 34,740.0 35,180.0 35,180.0 176,600
2017/05/29 34,830.0 35,150.0 34,660.0 35,070.0 35,070.0 138,000
2017/05/26 34,990.0 35,170.0 34,830.0 34,830.0 34,830.0 148,800
2017/05/25 34,940.0 35,390.0 34,800.0 35,230.0 35,230.0 255,100
2017/05/24 35,000.0 35,000.0 34,440.0 34,770.0 34,770.0 196,000
2017/05/23 34,520.0 35,150.0 34,400.0 34,470.0 34,470.0 357,100
2017/05/22 33,560.0 34,530.0 33,530.0 34,520.0 34,520.0 524,700
2017/05/19 32,610.0 33,280.0 32,400.0 33,060.0 33,060.0 313,200
« 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)
2017/06/21 4.79 20.62 2.26 0.86 34,710.0 34,710.0 280,900
2017/06/20 4.78 20.55 2.26 0.86 34,600.0 34,600.0 306,000
2017/06/19 4.67 20.09 2.21 0.88 33,830.0 33,830.0 294,200
2017/06/16 4.69 20.17 2.22 0.88 33,950.0 33,950.0 342,000
2017/06/15 4.72 20.31 2.23 0.87 34,200.0 34,200.0 309,800
2017/06/14 4.73 20.34 2.23 0.87 34,250.0 34,250.0 237,500
2017/06/13 4.80 20.66 2.27 0.86 34,790.0 34,790.0 209,100
2017/06/12 4.82 20.75 2.28 0.85 34,940.0 34,940.0 242,600
2017/06/09 4.85 20.89 2.29 0.85 35,170.0 35,170.0 307,900
2017/06/08 4.87 20.95 2.30 0.85 35,270.0 35,270.0 290,000
2017/06/07 4.94 21.24 2.33 0.83 35,760.0 35,760.0 244,600
2017/06/06 4.94 21.27 2.34 0.83 35,800.0 35,800.0 326,600
2017/06/05 5.05 21.73 2.39 0.82 36,580.0 36,580.0 182,500
2017/06/02 5.05 21.73 2.39 0.81 36,590.0 36,590.0 297,700
2017/06/01 4.95 21.31 2.34 0.83 35,870.0 35,870.0 296,300
2017/05/31 4.83 20.80 2.28 0.85 35,010.0 35,010.0 188,900
2017/05/30 4.86 20.90 2.30 0.85 35,180.0 35,180.0 176,600
2017/05/29 4.84 20.83 2.29 0.85 35,070.0 35,070.0 138,000
2017/05/26 4.81 20.69 2.27 0.86 34,830.0 34,830.0 148,800
2017/05/25 4.86 20.93 2.30 0.85 35,230.0 35,230.0 255,100
2017/05/24 4.80 20.65 2.27 0.86 34,770.0 34,770.0 196,000
2017/05/23 4.76 20.47 2.25 0.87 34,470.0 34,470.0 357,100
2017/05/22 4.76 20.50 2.25 0.86 34,520.0 34,520.0 524,700
2017/05/19 4.56 19.64 2.16 0.90 33,060.0 33,060.0 313,200
2017/05/18 4.44 19.11 2.10 0.93 32,170.0 32,170.0 267,800
« 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
+1.7%(前日比)

予想投稿数 比率(%)

60.2 39.8
  • 買い予想上昇
  • 売り予想上昇
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

20,110.51

-28.28

TOPIX

1,610.38

-1.17

JASDAQ

145.32

+0.95

米ドル/円

111.33

-0.02

ユーロ/円

124.21

-0.14

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