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 |
---|---|---|---|---|---|---|---|
2011/02/24 | 2,436 | 2,445 | 2,406 | 2,424 | -26 | -1.1% | 6,409,100 |
2011/02/23 | 2,450 | 2,485 | 2,445 | 2,450 | -44 | -1.8% | 5,812,800 |
2011/02/22 | 2,528 | 2,532 | 2,491 | 2,494 | -57 | -2.2% | 5,095,800 |
2011/02/21 | 2,562 | 2,573 | 2,538 | 2,551 | -10 | -0.4% | 3,396,500 |
2011/02/18 | 2,577 | 2,586 | 2,557 | 2,561 | -15 | -0.6% | 3,511,200 |
2011/02/17 | 2,602 | 2,613 | 2,566 | 2,576 | +4 | +0.2% | 5,653,000 |
2011/02/16 | 2,589 | 2,613 | 2,571 | 2,572 | -23 | -0.9% | 6,599,000 |
2011/02/15 | 2,582 | 2,606 | 2,562 | 2,595 | +27 | +1.1% | 7,967,900 |
2011/02/14 | 2,525 | 2,570 | 2,513 | 2,568 | +75 | +3% | 6,568,600 |
2011/02/10 | 2,488 | 2,502 | 2,467 | 2,493 | -5 | -0.2% | 4,506,500 |
2011/02/09 | 2,541 | 2,559 | 2,482 | 2,498 | -42 | -1.7% | 6,666,200 |
2011/02/08 | 2,564 | 2,565 | 2,533 | 2,540 | -12 | -0.5% | 3,264,300 |
2011/02/07 | 2,570 | 2,572 | 2,541 | 2,552 | +9 | +0.4% | 3,545,200 |
2011/02/04 | 2,550 | 2,561 | 2,521 | 2,543 | +4 | +0.2% | 4,596,100 |
2011/02/03 | 2,535 | 2,549 | 2,533 | 2,539 | -10 | -0.4% | 4,587,200 |
2011/02/02 | 2,530 | 2,549 | 2,528 | 2,549 | +56 | +2.2% | 8,680,800 |
2011/02/01 | 2,465 | 2,496 | 2,456 | 2,493 | +49 | +2% | 6,423,400 |
2011/01/31 | 2,446 | 2,452 | 2,432 | 2,444 | -58 | -2.3% | 7,682,900 |
2011/01/28 | 2,505 | 2,530 | 2,478 | 2,502 | +56 | +2.3% | 12,986,300 |
2011/01/27 | 2,430 | 2,452 | 2,383 | 2,446 | +46 | +1.9% | 8,517,600 |
2011/01/26 | 2,460 | 2,487 | 2,400 | 2,400 | -26 | -1.1% | 10,670,300 |
2011/01/25 | 2,404 | 2,449 | 2,404 | 2,426 | +43 | +1.8% | 8,171,900 |
2011/01/24 | 2,368 | 2,405 | 2,342 | 2,383 | -32 | -1.3% | 13,046,700 |
2011/01/21 | 2,513 | 2,518 | 2,400 | 2,415 | -115 | -4.5% | 14,597,400 |
2011/01/20 | 2,560 | 2,560 | 2,515 | 2,530 | -32 | -1.2% | 4,845,400 |
2011/01/19 | 2,528 | 2,565 | 2,517 | 2,562 | +53 | +2.1% | 6,407,300 |
2011/01/18 | 2,500 | 2,522 | 2,472 | 2,509 | -4 | -0.2% | 5,540,500 |
2011/01/17 | 2,533 | 2,544 | 2,504 | 2,513 | -24 | -0.9% | 4,357,300 |
2011/01/14 | 2,546 | 2,575 | 2,535 | 2,537 | -27 | -1.1% | 5,028,100 |
2011/01/13 | 2,593 | 2,599 | 2,553 | 2,564 | -14 | -0.5% | 5,355,100 |
2011/01/12 | 2,600 | 2,610 | 2,575 | 2,578 | -5 | -0.2% | 4,546,400 |
2011/01/11 | 2,581 | 2,599 | 2,573 | 2,583 | -12 | -0.5% | 4,765,400 |
2011/01/07 | 2,581 | 2,600 | 2,571 | 2,595 | +20 | +0.8% | 6,217,100 |
2011/01/06 | 2,570 | 2,580 | 2,556 | 2,575 | +45 | +1.8% | 6,172,100 |
2011/01/05 | 2,521 | 2,564 | 2,519 | 2,530 | +10 | +0.4% | 6,437,000 |
2011/01/04 | 2,496 | 2,531 | 2,491 | 2,520 | +63 | +2.6% | 6,765,500 |
2010/12/30 | 2,463 | 2,476 | 2,456 | 2,457 | -21 | -0.8% | 3,709,900 |
2010/12/29 | 2,470 | 2,482 | 2,464 | 2,478 | +6 | +0.2% | 1,975,100 |
2010/12/28 | 2,481 | 2,490 | 2,470 | 2,472 | -14 | -0.6% | 2,215,200 |
2010/12/27 | 2,463 | 2,490 | 2,461 | 2,486 | +18 | +0.7% | 3,191,900 |
2010/12/24 | 2,454 | 2,473 | 2,448 | 2,468 | +6 | +0.2% | 3,375,700 |
2010/12/22 | 2,491 | 2,504 | 2,457 | 2,462 | -28 | -1.1% | 4,821,000 |
2010/12/21 | 2,477 | 2,498 | 2,465 | 2,490 | +37 | +1.5% | 4,905,900 |
2010/12/20 | 2,509 | 2,515 | 2,438 | 2,453 | -47 | -1.9% | 6,247,000 |
2010/12/17 | 2,478 | 2,500 | 2,477 | 2,500 | +14 | +0.6% | 6,772,900 |
2010/12/16 | 2,481 | 2,495 | 2,466 | 2,486 | +6 | +0.2% | 5,068,000 |
2010/12/15 | 2,492 | 2,494 | 2,464 | 2,480 | -11 | -0.4% | 5,071,400 |
2010/12/14 | 2,468 | 2,511 | 2,467 | 2,491 | +29 | +1.2% | 9,829,000 |
2010/12/13 | 2,415 | 2,462 | 2,415 | 2,462 | +35 | +1.4% | 6,107,500 |
2010/12/10 | 2,488 | 2,488 | 2,423 | 2,427 | -54 | -2.2% | 12,676,800 |
3351~
3400
件表示中 / 3571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 | 401,100円 | +3.2% | -7.6% | 4.16% | 9.84倍 | 1.26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 |
ディスコ | 4,447,000円 | +23.6% | +22.6% | 0.90% | 45.90倍 | 11.08倍 |
|
半導体、電子部品向け切断・研削・研磨装置で世界首位。装置と消耗品のダイヤ砥石が2本柱 |
SMC | 6,620,000円 | +8.1% | +9.2% | 1.51% | 21.83倍 | 2.25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 |
クボタ | 197,100円 | -0.7% | +1.7% | 2.54% | 9.69倍 | 0.90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 | 505,300円 | -1.5% | +31.2% | 1.19% | 22.29倍 | 1.55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