6273 SMC 東証1 15:00
30,330円
前日比
+300 (+1.00%)
比較される銘柄: 日精工三菱重コマツ
業績: 今期予想
機械
単位 100株
PER PBR 利回り 信用倍率
23.4 2.23 0.66 0.63
年初来高値: 32,990 (16/11/29)
年初来安値: 23,010 (16/02/09)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/06 30,640 31,020 30,240 30,330 +300 +1.0 462,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/05 29,950 30,300 29,240 30,030 +50 +0.2 404,100
16/12/02 31,650 31,730 29,910 29,980 -2,260 -7.0 864,000
16/12/01 32,600 32,880 32,030 32,240 -280 -0.9 386,800
16/11/30 32,800 32,800 32,330 32,520 -280 -0.9 243,100
16/11/29 32,600 32,990 32,510 32,800 +250 +0.8 185,400
16/11/28 32,340 32,660 31,990 32,550 +60 +0.2 194,100
16/11/25 32,500 32,840 32,300 32,490 +320 +1.0 260,200
16/11/24 32,130 32,390 31,810 32,170 +690 +2.2 267,000
16/11/22 31,660 31,730 31,280 31,480 -140 -0.4 201,300
16/11/21 31,910 31,910 31,480 31,620 -130 -0.4 212,100
16/11/18 32,230 32,300 31,670 31,750 -160 -0.5 225,400
16/11/17 31,730 31,930 31,510 31,910 +50 +0.2 194,900
16/11/16 32,900 32,910 31,360 31,860 -610 -1.9 373,000
16/11/15 32,700 32,730 32,240 32,470 0 0.0 162,200
16/11/14 32,450 32,800 32,170 32,470 +350 +1.1 222,000
16/11/11 32,080 32,750 31,970 32,120 +530 +1.7 315,300
16/11/10 31,890 32,020 31,000 31,590 +2,105 +7.1 402,500
16/11/09 31,180 32,140 28,910 29,485 -995 -3.3 589,000
16/11/08 30,720 30,720 30,170 30,480 -220 -0.7 188,300
16/11/07 30,490 30,700 30,300 30,700 +990 +3.3 190,800
16/11/04 29,575 29,790 29,050 29,710 -215 -0.7 230,600
16/11/02 30,200 30,260 29,850 29,925 -655 -2.1 187,300
16/11/01 30,410 30,660 30,340 30,580 +90 +0.3 178,800
16/10/31 30,520 30,660 30,400 30,490 -250 -0.8 248,700
16/10/28 30,750 30,870 30,530 30,740 +290 +1.0 217,200
16/10/27 30,600 30,740 30,400 30,450 -210 -0.7 247,600
16/10/26 30,390 30,790 30,180 30,660 +110 +0.4 171,000
16/10/25 30,250 30,610 30,250 30,550 +300 +1.0 158,800
16/10/24 30,250 30,420 30,070 30,250 -70 -0.2 162,400

日経平均