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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 4,075 | 4,130 | 4,035 | 4,039 | -4 | -0.1% | 5,361,400 |
| 2023/09/29 | 4,179 | 4,185 | 4,026 | 4,043 | -134 | -3.2% | 6,602,800 |
| 2023/09/28 | 4,223 | 4,235 | 4,155 | 4,177 | -76 | -1.8% | 4,352,200 |
| 2023/09/27 | 4,232 | 4,253 | 4,191 | 4,253 | -20 | -0.5% | 4,201,800 |
| 2023/09/26 | 4,298 | 4,306 | 4,245 | 4,273 | -20 | -0.5% | 2,913,100 |
| 2023/09/25 | 4,342 | 4,342 | 4,278 | 4,293 | -75 | -1.7% | 3,252,100 |
| 2023/09/22 | 4,324 | 4,398 | 4,316 | 4,368 | -26 | -0.6% | 2,782,300 |
| 2023/09/21 | 4,450 | 4,477 | 4,390 | 4,394 | -54 | -1.2% | 3,296,000 |
| 2023/09/20 | 4,492 | 4,497 | 4,427 | 4,448 | -61 | -1.4% | 3,442,700 |
| 2023/09/19 | 4,450 | 4,511 | 4,432 | 4,509 | +55 | +1.2% | 3,407,600 |
| 2023/09/15 | 4,435 | 4,471 | 4,423 | 4,454 | +61 | +1.4% | 4,443,800 |
| 2023/09/14 | 4,381 | 4,406 | 4,355 | 4,393 | +2 | ±0% | 4,001,000 |
| 2023/09/13 | 4,359 | 4,409 | 4,358 | 4,391 | +32 | +0.7% | 3,611,900 |
| 2023/09/12 | 4,348 | 4,389 | 4,325 | 4,359 | +29 | +0.7% | 2,692,000 |
| 2023/09/11 | 4,330 | 4,369 | 4,304 | 4,330 | +48 | +1.1% | 3,212,000 |
| 2023/09/08 | 4,314 | 4,321 | 4,246 | 4,282 | +11 | +0.3% | 3,771,700 |
| 2023/09/07 | 4,278 | 4,342 | 4,262 | 4,271 | -1 | ±0% | 2,768,500 |
| 2023/09/06 | 4,300 | 4,322 | 4,245 | 4,272 | -28 | -0.7% | 3,523,200 |
| 2023/09/05 | 4,280 | 4,300 | 4,245 | 4,300 | +34 | +0.8% | 2,405,700 |
| 2023/09/04 | 4,230 | 4,266 | 4,188 | 4,266 | +57 | +1.4% | 2,835,200 |
| 2023/09/01 | 4,130 | 4,219 | 4,123 | 4,209 | +59 | +1.4% | 3,115,200 |
| 2023/08/31 | 4,102 | 4,167 | 4,096 | 4,150 | +38 | +0.9% | 3,498,900 |
| 2023/08/30 | 4,126 | 4,137 | 4,095 | 4,112 | +20 | +0.5% | 2,764,400 |
| 2023/08/29 | 4,090 | 4,140 | 4,078 | 4,092 | +26 | +0.6% | 2,381,400 |
| 2023/08/28 | 3,984 | 4,066 | 3,979 | 4,066 | +124 | +3.1% | 2,318,600 |
| 2023/08/25 | 3,926 | 3,953 | 3,918 | 3,942 | -24 | -0.6% | 2,105,200 |
| 2023/08/24 | 3,949 | 3,984 | 3,930 | 3,966 | +6 | +0.2% | 2,839,600 |
| 2023/08/23 | 3,891 | 3,978 | 3,883 | 3,960 | -25 | -0.6% | 3,056,400 |
| 2023/08/22 | 3,932 | 3,985 | 3,917 | 3,985 | +87 | +2.2% | 2,552,800 |
| 2023/08/21 | 3,928 | 3,946 | 3,896 | 3,898 | -9 | -0.2% | 1,611,000 |
| 2023/08/18 | 3,875 | 3,936 | 3,873 | 3,907 | -3 | -0.1% | 1,867,700 |
| 2023/08/17 | 3,927 | 3,933 | 3,865 | 3,910 | -66 | -1.7% | 3,361,300 |
| 2023/08/16 | 4,008 | 4,019 | 3,975 | 3,976 | -81 | -2% | 2,300,700 |
| 2023/08/15 | 4,069 | 4,097 | 4,055 | 4,057 | +16 | +0.4% | 1,862,400 |
| 2023/08/14 | 4,072 | 4,111 | 4,017 | 4,041 | -60 | -1.5% | 2,225,200 |
| 2023/08/10 | 3,986 | 4,112 | 3,982 | 4,101 | +84 | +2.1% | 3,361,600 |
| 2023/08/09 | 4,041 | 4,048 | 4,002 | 4,017 | -53 | -1.3% | 2,950,400 |
| 2023/08/08 | 4,048 | 4,088 | 4,032 | 4,070 | +67 | +1.7% | 2,764,200 |
| 2023/08/07 | 3,972 | 4,007 | 3,957 | 4,003 | -16 | -0.4% | 2,379,200 |
| 2023/08/04 | 3,973 | 4,019 | 3,955 | 4,019 | +33 | +0.8% | 2,141,400 |
| 2023/08/03 | 3,986 | 4,028 | 3,931 | 3,986 | -86 | -2.1% | 4,306,300 |
| 2023/08/02 | 4,087 | 4,147 | 4,055 | 4,072 | +23 | +0.6% | 5,243,000 |
| 2023/08/01 | 4,000 | 4,057 | 3,986 | 4,049 | +85 | +2.1% | 4,364,300 |
| 2023/07/31 | 4,015 | 4,023 | 3,941 | 3,964 | +10 | +0.3% | 6,034,300 |
| 2023/07/28 | 3,960 | 3,988 | 3,901 | 3,954 | -21 | -0.5% | 6,508,300 |
| 2023/07/27 | 3,930 | 3,995 | 3,918 | 3,975 | -2 | -0.1% | 5,032,500 |
| 2023/07/26 | 3,956 | 3,993 | 3,936 | 3,977 | +21 | +0.5% | 3,059,400 |
| 2023/07/25 | 3,939 | 3,965 | 3,924 | 3,956 | +38 | +1% | 3,451,800 |
| 2023/07/24 | 3,856 | 3,927 | 3,854 | 3,918 | +90 | +2.4% | 3,152,100 |
| 2023/07/21 | 3,835 | 3,849 | 3,807 | 3,828 | -7 | -0.2% | 1,793,400 |
151～
200
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
