小松製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 3,580 | 3,598 | 3,521 | 3,549 | -75 | -2.1% | 3,507,500 |
| 2023/12/13 | 3,593 | 3,624 | 3,577 | 3,624 | +19 | +0.5% | 2,788,700 |
| 2023/12/12 | 3,655 | 3,657 | 3,605 | 3,605 | -18 | -0.5% | 2,557,200 |
| 2023/12/11 | 3,600 | 3,669 | 3,590 | 3,623 | +76 | +2.1% | 4,120,100 |
| 2023/12/08 | 3,614 | 3,615 | 3,534 | 3,547 | -137 | -3.7% | 5,856,000 |
| 2023/12/07 | 3,714 | 3,733 | 3,667 | 3,684 | -50 | -1.3% | 3,256,600 |
| 2023/12/06 | 3,697 | 3,750 | 3,688 | 3,734 | +4 | +0.1% | 3,386,800 |
| 2023/12/05 | 3,780 | 3,785 | 3,728 | 3,730 | -54 | -1.4% | 2,886,600 |
| 2023/12/04 | 3,790 | 3,807 | 3,739 | 3,784 | +7 | +0.2% | 2,788,600 |
| 2023/12/01 | 3,824 | 3,825 | 3,774 | 3,777 | +5 | +0.1% | 3,522,100 |
| 2023/11/30 | 3,749 | 3,773 | 3,713 | 3,772 | +38 | +1% | 4,140,400 |
| 2023/11/29 | 3,758 | 3,778 | 3,724 | 3,734 | -47 | -1.2% | 3,532,300 |
| 2023/11/28 | 3,792 | 3,799 | 3,766 | 3,781 | -21 | -0.6% | 2,823,700 |
| 2023/11/27 | 3,896 | 3,897 | 3,795 | 3,802 | -67 | -1.7% | 4,050,600 |
| 2023/11/24 | 3,901 | 3,909 | 3,859 | 3,869 | +10 | +0.3% | 3,359,300 |
| 2023/11/22 | 3,812 | 3,882 | 3,799 | 3,859 | +76 | +2% | 3,774,400 |
| 2023/11/21 | 3,808 | 3,819 | 3,767 | 3,783 | -46 | -1.2% | 3,952,800 |
| 2023/11/20 | 3,837 | 3,887 | 3,820 | 3,829 | +13 | +0.3% | 4,325,900 |
| 2023/11/17 | 3,720 | 3,825 | 3,710 | 3,816 | +95 | +2.6% | 5,319,400 |
| 2023/11/16 | 3,721 | 3,743 | 3,674 | 3,721 | -9 | -0.2% | 3,405,000 |
| 2023/11/15 | 3,750 | 3,759 | 3,702 | 3,730 | +35 | +0.9% | 4,199,900 |
| 2023/11/14 | 3,685 | 3,703 | 3,671 | 3,695 | +25 | +0.7% | 3,412,700 |
| 2023/11/13 | 3,663 | 3,684 | 3,645 | 3,670 | +30 | +0.8% | 3,045,700 |
| 2023/11/10 | 3,651 | 3,659 | 3,593 | 3,640 | +11 | +0.3% | 3,678,000 |
| 2023/11/09 | 3,560 | 3,630 | 3,542 | 3,629 | +116 | +3.3% | 3,946,400 |
| 2023/11/08 | 3,602 | 3,606 | 3,495 | 3,513 | -86 | -2.4% | 5,740,500 |
| 2023/11/07 | 3,643 | 3,643 | 3,582 | 3,599 | -48 | -1.3% | 3,904,000 |
| 2023/11/06 | 3,616 | 3,653 | 3,595 | 3,647 | +98 | +2.8% | 5,473,600 |
| 2023/11/02 | 3,558 | 3,565 | 3,527 | 3,549 | +53 | +1.5% | 3,911,600 |
| 2023/11/01 | 3,512 | 3,536 | 3,479 | 3,496 | +33 | +1% | 7,669,800 |
| 2023/10/31 | 3,445 | 3,476 | 3,404 | 3,463 | +47 | +1.4% | 8,917,300 |
| 2023/10/30 | 3,495 | 3,517 | 3,402 | 3,416 | -274 | -7.4% | 15,364,100 |
| 2023/10/27 | 3,681 | 3,706 | 3,646 | 3,690 | +12 | +0.3% | 5,183,100 |
| 2023/10/26 | 3,700 | 3,719 | 3,654 | 3,678 | -64 | -1.7% | 3,728,400 |
| 2023/10/25 | 3,728 | 3,765 | 3,700 | 3,742 | +72 | +2% | 3,501,200 |
| 2023/10/24 | 3,700 | 3,711 | 3,606 | 3,670 | -54 | -1.5% | 5,307,600 |
| 2023/10/23 | 3,791 | 3,791 | 3,722 | 3,724 | -86 | -2.3% | 4,233,300 |
| 2023/10/20 | 3,758 | 3,832 | 3,745 | 3,810 | +33 | +0.9% | 3,602,000 |
| 2023/10/19 | 3,748 | 3,827 | 3,738 | 3,777 | -41 | -1.1% | 4,527,900 |
| 2023/10/18 | 3,860 | 3,862 | 3,753 | 3,818 | -18 | -0.5% | 4,816,000 |
| 2023/10/17 | 3,879 | 3,893 | 3,796 | 3,836 | +15 | +0.4% | 4,506,000 |
| 2023/10/16 | 3,800 | 3,829 | 3,759 | 3,821 | -16 | -0.4% | 3,862,500 |
| 2023/10/13 | 3,823 | 3,884 | 3,817 | 3,837 | -23 | -0.6% | 4,498,300 |
| 2023/10/12 | 3,834 | 3,862 | 3,804 | 3,860 | +27 | +0.7% | 5,736,100 |
| 2023/10/11 | 3,840 | 3,860 | 3,823 | 3,833 | -23 | -0.6% | 4,102,900 |
| 2023/10/10 | 3,845 | 3,892 | 3,841 | 3,856 | +87 | +2.3% | 5,323,400 |
| 2023/10/06 | 3,736 | 3,789 | 3,686 | 3,769 | +13 | +0.3% | 5,873,700 |
| 2023/10/05 | 3,795 | 3,801 | 3,722 | 3,756 | -5 | -0.1% | 5,970,200 |
| 2023/10/04 | 3,835 | 3,856 | 3,754 | 3,761 | -144 | -3.7% | 4,293,300 |
| 2023/10/03 | 3,988 | 4,011 | 3,881 | 3,905 | -134 | -3.3% | 5,783,100 |
101～
150
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「コマツ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コマツ | 462,300円 | -0.1% | -10.0% | 3.61% | 12.60倍 | 1.44倍 |
|
建設機械で世界２位。アジアでも幅広く展開。ＩＴ活用強み。基幹部品は日本、組み立て現地化 |
| ＳＭＣ | 8,131,000円 | +8.1% | +9.2% | 1.23% | 26.88倍 | 2.77倍 |
|
ＦＡ空圧制御機器で世界首位。国内シェア６割強、海外４割。顧客の業種は幅広く収益基盤厚い |
| 三菱重 | 134,600円 | +5.2% | +4.7% | 1.63% | 19.67倍 | 2.02倍 |
|
タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止 |
| クボタ | 239,200円 | +1.0% | -2.7% | 2.09% | 12.44倍 | 1.29倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| マキタ | 481,700円 | -4.2% | +15.6% | 1.25% | 25.41倍 | 1.49倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
市場注目の銘柄
チャート関連のコラム
