東証1部

株価

(07/21)
36,500.0
前日比 +1,170.0(+3.31%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

33,604
売り
32,420
割高
36,369
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)
2017/07/21 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
2017/07/12 35,190.0 35,530.0 35,190.0 35,460.0 35,460.0 154,600
2017/07/11 35,180.0 35,420.0 35,010.0 35,350.0 35,350.0 152,700
2017/07/10 35,150.0 35,260.0 34,760.0 35,070.0 35,070.0 194,300
2017/07/07 34,150.0 34,750.0 34,100.0 34,690.0 34,690.0 172,700
2017/07/06 34,410.0 34,760.0 34,210.0 34,470.0 34,470.0 263,400
2017/07/05 33,700.0 34,440.0 33,670.0 34,440.0 34,440.0 232,800
2017/07/04 34,600.0 34,860.0 33,910.0 33,960.0 33,960.0 243,500
2017/07/03 34,140.0 34,760.0 34,060.0 34,680.0 34,680.0 202,000
2017/06/30 34,190.0 34,330.0 33,970.0 34,150.0 34,150.0 253,100
2017/06/29 34,920.0 34,950.0 34,520.0 34,760.0 34,760.0 166,400
2017/06/28 35,120.0 35,270.0 34,500.0 34,600.0 34,600.0 216,400
2017/06/27 35,450.0 35,530.0 35,150.0 35,180.0 35,180.0 153,300
2017/06/26 34,650.0 35,320.0 34,620.0 35,250.0 35,250.0 160,300
2017/06/23 34,580.0 34,780.0 34,360.0 34,710.0 34,710.0 145,800
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
« 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)
2017/07/21 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
2017/07/12 4.89 21.06 2.31 0.84 35,460.0 35,460.0 154,600
2017/07/11 4.88 21.00 2.31 0.84 35,350.0 35,350.0 152,700
2017/07/10 4.84 20.83 2.29 0.85 35,070.0 35,070.0 194,300
2017/07/07 4.79 20.61 2.26 0.86 34,690.0 34,690.0 172,700
2017/07/06 4.76 20.47 2.25 0.87 34,470.0 34,470.0 263,400
2017/07/05 4.75 20.46 2.25 0.87 34,440.0 34,440.0 232,800
2017/07/04 4.69 20.17 2.22 0.88 33,960.0 33,960.0 243,500
2017/07/03 4.79 20.60 2.26 0.86 34,680.0 34,680.0 202,000
2017/06/30 4.71 20.28 2.23 0.87 34,150.0 34,150.0 253,100
2017/06/29 4.80 20.65 2.27 0.86 34,760.0 34,760.0 166,400
2017/06/28 4.78 20.55 2.26 0.86 34,600.0 34,600.0 216,400
2017/06/27 4.86 20.90 2.30 0.85 35,180.0 35,180.0 153,300
2017/06/26 4.87 20.94 2.30 0.85 35,250.0 35,250.0 160,300
2017/06/23 4.79 20.62 2.26 0.86 34,710.0 34,710.0 145,800
2017/06/22 4.77 20.54 2.26 0.86 34,580.0 34,580.0 241,300
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
« 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
+2.7%(前日比)

予想投稿数 比率(%)

68.2 31.8
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

20,099.75

-44.84

TOPIX

1,629.99

-3.01

JASDAQ

150.03

+1.33

米ドル/円

111.12

-0.76

ユーロ/円

129.60

-0.51

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