6273 SMC

6273
2024/03/28
時価
5兆7223億円
PER 予
32.2倍
2010年以降
12.11-47.61倍
(2010-2023年)
PBR
3.01倍
2010年以降
1.22-3.35倍
(2010-2023年)
配当 予
1.06%
ROE 予
9.36%
ROA 予
8.39%
資料
Link
CSV,JSON

イベントチャート

2023/10/30~2024/03/28

イベント情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2024
03/2884,61085,65084,34084,940-0.28%199,6005兆7223億-3.31%
03/2785,29085,80084,95085,180-0.95%274,2005兆7385億-3.12%
03/2685,62086,45085,10086,000+0.01%177,4005兆7937億-2.08%
03/2585,90087,08085,78085,990-1.16%162,1005兆7930億-2.01%
03/22(IR情報)15:30 自己株式の取得状況及び取得終了に関するお知らせ
03/2288,10088,60086,71087,000-1.72%314,2005兆8611億-0.71%
03/2190,47090,70087,71088,520-0.6%312,9005兆9635億+1.31%
03/1988,78089,52088,18089,050+0.29%217,1005兆9992億+2.17%
03/1886,00088,89085,61088,790+3.81%213,5005兆9817億+2.23%
03/15(自社株買い)取締役会(2023年11月14日)での決議状況(取得期間2023年11月21日~2024年3月22日)
03/1584,48085,66084,32085,530+1.71%252,8005兆7621億-1.14%
03/1485,76085,76083,45084,090-1.94%259,6005兆6650億-2.51%
03/1386,55086,87084,54085,750-0.44%205,5005兆7769億-0.36%
03/1285,49086,40084,53086,130-0.46%268,8005兆8025億+0.24%
03/1186,36087,60085,32086,530-3.17%257,5005兆8294億+0.88%
03/0889,04090,19088,77089,360-0.31%437,0006兆201億+4.39%
03/0790,98091,34089,37089,640-1.47%227,7006兆389億+5.03%
03/0690,31091,54089,80090,980-0.26%196,9006兆1292億+6.93%
03/0591,00092,01090,44091,220+0.24%180,2006兆1454億+7.63%
03/04(IR情報)15:00 自己株式の取得状況に関するお知らせ
03/0492,95093,22090,70091,000-0.49%288,5006兆1306億+7.83%
03/0190,55091,62090,30091,450+1.44%176,5006兆1609億+8.76%
02/2989,50090,38088,85090,150+0.31%242,3006兆733億+7.64%
02/2889,93090,60089,21089,870-0.07%185,6006兆544億+7.58%
02/2789,00090,95088,54089,930+2.09%297,4006兆585億+7.88%
02/2687,08088,77086,65088,090+1.89%244,1005兆9345億+6.03%
02/2285,79087,39085,50086,460+2.39%312,8005兆8247億+4.39%
02/2185,82086,00083,76084,440-2.79%340,6005兆6886億+2.09%
02/2082,73087,18082,65086,860+4.83%350,2005兆8517億+5.04%
02/1983,71084,30082,86082,860-1.6%169,0005兆5822億+0.32%
02/1683,74085,13083,03084,210+1.85%334,7005兆6731億+1.88%
02/15(自社株買い)取締役会(2023年11月14日)での決議状況(取得期間2023年11月21日~2024年3月22日)
02/1580,50082,70080,23082,680+2.39%380,1005兆5700億+0.13%
02/14(IR情報)10:00 2024年3月期第3四半期決算説明会資料
02/1477,41080,99076,53080,750-2.97%555,7005兆4400億-2.01%
02/13(IR情報)15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/1382,50083,94081,78083,220+2.37%351,5005兆6064億+1.2%
02/0980,81081,47080,25081,290+1.11%177,5005兆4764億-0.75%
02/0879,57080,55079,39080,400+1.67%266,6005兆4164億-1.56%
02/07(5%ルール)キャピタル・インターナショナル・インク(Capital…(0.42%)キャピタル・インターナショナル(0.29%)キャピタル・グループ・プライベート・クライアント…(0.18%)キャピタル・リサーチ・アンド・マネージメント・カ…(4.19%)
02/0779,10079,33078,00079,080-0.06%289,0005兆3275億-2.95%
02/0681,00081,32078,62079,130-3.96%402,9005兆3309億-2.74%
02/0583,00083,43081,65082,390+0.13%159,4005兆5505億+1.43%
02/02(IR情報)11:00 自己株式の取得状況に関するお知らせ
02/0282,42083,04082,10082,2800%147,6005兆5431億+1.68%
02/0182,00082,38081,60082,280-0.76%139,6005兆5431億+2.05%
01/3181,82082,94081,82082,910-0.23%135,0005兆5855億+3.22%
01/3083,50083,89082,95083,100+0.36%142,7005兆5983億+3.82%
01/2982,38083,28082,05082,800+0.83%144,6005兆5781億+3.76%
01/2682,77082,98081,89082,120-1.43%160,5005兆5323億+3.38%
01/2582,70083,80082,70083,310+0.13%158,2005兆6125億+5.37%
01/2484,51084,55083,20083,200-1.93%172,5005兆6051億+5.78%
01/2385,83086,79084,62084,840-0.64%241,4005兆7156億+8.55%
01/2283,80085,39083,57085,390+3.03%218,9005兆7526億+9.99%
01/1982,05083,33081,51082,880+1.46%229,8005兆5835億+7.56%
01/1882,50083,49081,69081,690-2.39%283,9005兆5034億+6.65%
01/1785,49085,85083,69083,690-0.37%272,2005兆6381億+9.91%
01/1684,03084,60083,18084,000-0.57%189,1005兆6590億+10.98%
01/15(自社株買い)取締役会(2023年11月14日)での決議状況(取得期間2023年11月21日~2024年3月22日)
01/1584,35085,58083,53084,480+0.15%216,6005兆6913億+12.27%
01/1284,60084,96083,11084,350+2.68%487,2005兆6826億+12.93%
01/1180,40082,55080,37082,150+4.69%505,6005兆5343億+10.69%
01/1076,90078,47076,75078,470+2.66%247,9005兆2864億+6.2%
01/0975,95078,07075,90076,440+1.92%241,4005兆1497億+3.68%
01/05(IR情報)15:30 自己株式の取得状況に関するお知らせ
01/0576,20076,28074,64075,000-0.54%248,8005兆527億+1.85%
01/0475,85075,89073,91075,410-0.46%287,9005兆803億+2.45%
2023
12/2975,52076,08075,09075,760-0.3%117,2005兆1039億+2.9%
12/2875,06076,00075,05075,990+0.4%90,9005兆1193億+3.17%
12/2775,50076,25075,30075,690+1.08%143,4005兆991億+2.71%
12/2674,45074,99074,22074,8800%102,3005兆446億+1.54%
12/2574,69075,07074,60074,880+0.25%74,0005兆446億+1.5%
12/2276,00076,07074,57074,690-1.5%150,5005兆318億+1.25%
12/2175,51076,11075,49075,830-1.47%190,4005兆1086億+2.81%
12/2074,51077,09074,48076,960+4.35%343,8005兆1847億+4.34%
12/1972,96073,78072,26073,750+1.14%144,9004兆9684億+0.03%
12/1872,62072,92071,89072,920-0.16%159,1004兆9125億-1.22%
12/15(自社株買い)取締役会(2023年11月14日)での決議状況(取得期間2023年11月21日~2023年3月22日)
12/1571,50073,11071,36073,040+3.31%285,0004兆9206億-1.25%
12/1471,48071,72069,92070,700-1.49%181,3004兆7630億-4.58%
12/1371,54072,16071,31071,770+1.13%142,4004兆8350億-3.38%
12/1271,47071,74070,81070,970-0.6%173,3004兆7812億-4.67%
12/1171,30071,85070,89071,400+1.43%142,2004兆8101億-4.42%
12/0871,05071,40070,07070,390-2.7%276,9004兆7421億-5.87%
12/0773,05073,38072,27072,340-0.86%209,2004兆8734億-3.33%
12/0671,25073,11071,02072,970+3.49%166,5004兆9159億-2.29%
12/0572,04072,23070,18070,510-2.69%229,8004兆7502億-5.39%
12/04(IR情報)12:00 自己株式の取得状況に関するお知らせ
12/0473,77073,82072,42072,460-2.09%168,0004兆8815億-2.71%
12/0174,02074,38073,52074,010-0.59%164,6004兆9860億-0.41%
11/3074,29074,67073,71074,450+0.31%251,3005兆156億+0.39%
11/2973,60074,80073,50074,220+0.08%156,3005兆1億+0.39%
11/2875,70075,70074,12074,160-2.19%182,3004兆9961億+0.6%
11/2776,60077,14075,73075,820-1.02%201,2005兆1079億+3.08%
11/24(IR情報)17:30 連結子会社からの配当金受領に関するお知らせ
11/2477,30077,48076,57076,600-0.44%148,2005兆1604億+4.4%
11/2275,76076,94075,59076,940+0.07%170,7005兆1833億+5.09%
11/2176,21077,09075,77076,890+1.75%242,2005兆1800億+5.32%
11/2074,61076,04074,34075,570+1.04%177,2005兆911億+3.85%
11/1774,54074,79073,45074,790+0.34%229,5005兆385億+2.91%
11/1675,56076,26074,33074,540-1.69%296,0005兆217億+2.67%
11/15(IR情報)10:00 2024年3月期第2四半期決算説明会資料
11/1578,00078,21074,94075,820-0.51%501,7005兆1079億+4.8%
11/14(IR情報)15:00 自己株式取得に係る事項の決定に関するお知らせ
11/14(IR情報)15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/1476,15076,82075,70076,210+0.18%199,7005兆1342億+5.75%
11/1377,20077,55075,93076,070-0.41%180,6005兆1247億+6.08%
11/1075,30076,41075,08076,380+0.03%220,4005兆1456億+7.01%
11/0975,50076,36075,29076,360+1.27%209,0005兆1443億+7.57%
11/0876,46076,77075,36075,400-0.65%226,5005兆796億+6.78%
11/0776,60077,11075,74075,890-1.82%258,3005兆1126億+7.91%
11/0675,97077,30075,82077,300+5.31%374,9005兆2076億+10.48%
11/0272,88073,40072,18073,400+2.46%234,6004兆9449億+5.54%
11/0170,99071,97070,80071,640+4.31%296,1004兆8263億+3.4%
10/3169,85070,00067,57068,680-0.62%248,5004兆6269億-0.62%
10/3067,51069,47067,41069,110-0.23%768,7004兆6558億+0.02%