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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 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 |
| 2023/07/20 | 3,863 | 3,880 | 3,826 | 3,835 | -38 | -1% | 2,099,400 |
| 2023/07/19 | 3,840 | 3,873 | 3,828 | 3,873 | +98 | +2.6% | 3,687,000 |
| 2023/07/18 | 3,750 | 3,808 | 3,734 | 3,775 | -1 | ±0% | 3,177,300 |
| 2023/07/14 | 3,823 | 3,842 | 3,724 | 3,776 | +16 | +0.4% | 4,714,300 |
| 2023/07/13 | 3,704 | 3,762 | 3,679 | 3,760 | +69 | +1.9% | 2,575,300 |
| 2023/07/12 | 3,701 | 3,710 | 3,660 | 3,691 | +13 | +0.4% | 3,242,600 |
| 2023/07/11 | 3,734 | 3,736 | 3,675 | 3,678 | -36 | -1% | 3,386,900 |
| 2023/07/10 | 3,743 | 3,768 | 3,708 | 3,714 | -13 | -0.3% | 3,038,200 |
| 2023/07/07 | 3,748 | 3,776 | 3,718 | 3,727 | -80 | -2.1% | 3,407,700 |
| 2023/07/06 | 3,858 | 3,865 | 3,805 | 3,807 | -81 | -2.1% | 2,892,400 |
| 2023/07/05 | 3,863 | 3,890 | 3,824 | 3,888 | -6 | -0.2% | 2,931,900 |
| 2023/07/04 | 3,934 | 3,934 | 3,889 | 3,894 | -65 | -1.6% | 3,295,100 |
| 2023/07/03 | 3,911 | 3,975 | 3,911 | 3,959 | +78 | +2% | 2,889,700 |
| 2023/06/30 | 3,880 | 3,882 | 3,847 | 3,881 | -1 | ±0% | 3,739,200 |
| 2023/06/29 | 3,885 | 3,911 | 3,876 | 3,882 | -17 | -0.4% | 2,616,900 |
| 2023/06/28 | 3,839 | 3,900 | 3,802 | 3,899 | +96 | +2.5% | 4,702,400 |
| 2023/06/27 | 3,829 | 3,831 | 3,757 | 3,803 | +16 | +0.4% | 3,433,600 |
| 2023/06/26 | 3,751 | 3,810 | 3,713 | 3,787 | +54 | +1.4% | 3,169,000 |
| 2023/06/23 | 3,819 | 3,821 | 3,718 | 3,733 | -86 | -2.3% | 3,862,400 |
| 2023/06/22 | 3,773 | 3,829 | 3,771 | 3,819 | +46 | +1.2% | 2,774,700 |
| 2023/06/21 | 3,697 | 3,783 | 3,687 | 3,773 | +39 | +1% | 2,853,300 |
| 2023/06/20 | 3,741 | 3,749 | 3,688 | 3,734 | -28 | -0.7% | 3,542,600 |
| 2023/06/19 | 3,844 | 3,851 | 3,741 | 3,762 | -48 | -1.3% | 3,671,000 |
| 2023/06/16 | 3,860 | 3,864 | 3,772 | 3,810 | -55 | -1.4% | 6,665,500 |
| 2023/06/15 | 3,833 | 3,879 | 3,805 | 3,865 | +31 | +0.8% | 4,232,000 |
| 2023/06/14 | 3,735 | 3,850 | 3,730 | 3,834 | +187 | +5.1% | 6,514,500 |
| 2023/06/13 | 3,590 | 3,658 | 3,581 | 3,647 | +80 | +2.2% | 4,355,700 |
| 2023/06/12 | 3,570 | 3,575 | 3,544 | 3,567 | -2 | -0.1% | 2,153,200 |
451～
500
件表示中 / 3728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 | 451,500円 | -8.8% | -26.9% | 4.21% | 13.43倍 | 1.31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 |
| 三菱重 | 343,500円 | +7.4% | +6.8% | 0.70% | 44.36倍 | 4.91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 |
| ダイキン | 1,640,500円 | +1.8% | +10.5% | 2.01% | 17.66倍 | 1.71倍 |
|
エアコン世界首位級。国内は業務用断トツ。Ｍ＆Ａも駆使し各国で存在感。フッ素化学事業も |
| ディスコ | 3,877,000円 | -8.5% | -18.2% | 1.07% | 43.20倍 | 8.56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 | 5,046,000円 | +7.3% | +10.5% | 1.98% | 19.24倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
