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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,107 | 3,110 | 3,040 | 3,064 | -64 | -2% | 3,590,000 |
| 2023/02/01 | 3,178 | 3,178 | 3,096 | 3,128 | -27 | -0.9% | 5,123,000 |
| 2023/01/31 | 3,173 | 3,177 | 3,136 | 3,155 | +20 | +0.6% | 3,607,300 |
| 2023/01/30 | 3,173 | 3,196 | 3,132 | 3,135 | -41 | -1.3% | 3,883,800 |
| 2023/01/27 | 3,170 | 3,184 | 3,155 | 3,176 | +48 | +1.5% | 3,244,900 |
| 2023/01/26 | 3,125 | 3,131 | 3,106 | 3,128 | +3 | +0.1% | 2,348,900 |
| 2023/01/25 | 3,110 | 3,129 | 3,083 | 3,125 | +38 | +1.2% | 2,825,400 |
| 2023/01/24 | 3,060 | 3,093 | 3,053 | 3,087 | +68 | +2.3% | 2,692,900 |
| 2023/01/23 | 3,019 | 3,027 | 2,992 | 3,019 | +41.5 | +1.4% | 2,346,800 |
| 2023/01/20 | 2,965.5 | 2,981 | 2,948.5 | 2,977.5 | +12.5 | +0.4% | 1,777,300 |
| 2023/01/19 | 2,975 | 2,994 | 2,962 | 2,965 | -44 | -1.5% | 1,903,800 |
| 2023/01/18 | 2,951.5 | 3,021 | 2,926 | 3,009 | +47.5 | +1.6% | 3,365,900 |
| 2023/01/17 | 2,934.5 | 2,972 | 2,929 | 2,961.5 | +40.5 | +1.4% | 2,939,800 |
| 2023/01/16 | 2,944.5 | 2,947 | 2,912.5 | 2,921 | -42.5 | -1.4% | 2,966,700 |
| 2023/01/13 | 2,916.5 | 2,969 | 2,916.5 | 2,963.5 | +26 | +0.9% | 4,296,200 |
| 2023/01/12 | 2,908 | 2,945 | 2,908 | 2,937.5 | +48 | +1.7% | 2,951,400 |
| 2023/01/11 | 2,852.5 | 2,893 | 2,852.5 | 2,889.5 | +38.5 | +1.4% | 2,786,700 |
| 2023/01/10 | 2,859 | 2,874 | 2,841 | 2,851 | +17.5 | +0.6% | 2,966,900 |
| 2023/01/06 | 2,817 | 2,843 | 2,806 | 2,833.5 | +24.5 | +0.9% | 2,388,700 |
| 2023/01/05 | 2,832 | 2,833.5 | 2,792.5 | 2,809 | -10 | -0.4% | 3,219,800 |
| 2023/01/04 | 2,850 | 2,855.5 | 2,818 | 2,819 | -57 | -2% | 2,805,200 |
| 2022/12/30 | 2,890 | 2,902 | 2,875.5 | 2,876 | -25 | -0.9% | 2,170,600 |
| 2022/12/29 | 2,889 | 2,901 | 2,866.5 | 2,901 | -22.5 | -0.8% | 2,427,000 |
| 2022/12/28 | 2,912 | 2,925 | 2,898.5 | 2,923.5 | +12.5 | +0.4% | 1,974,800 |
| 2022/12/27 | 2,952 | 2,959 | 2,908 | 2,911 | -21 | -0.7% | 1,304,200 |
| 2022/12/26 | 2,920 | 2,939.5 | 2,916.5 | 2,932 | +29 | +1% | 1,249,500 |
| 2022/12/23 | 2,915.5 | 2,916 | 2,885 | 2,903 | -45.5 | -1.5% | 2,311,700 |
| 2022/12/22 | 2,987 | 2,988 | 2,948.5 | 2,948.5 | -7.5 | -0.3% | 2,441,900 |
| 2022/12/21 | 3,002 | 3,007 | 2,950 | 2,956 | -58 | -1.9% | 4,097,700 |
| 2022/12/20 | 3,054 | 3,095 | 2,998.5 | 3,014 | -21 | -0.7% | 4,076,500 |
| 2022/12/19 | 3,052 | 3,077 | 3,026 | 3,035 | -50 | -1.6% | 3,049,800 |
| 2022/12/16 | 3,090 | 3,121 | 3,080 | 3,085 | -36 | -1.2% | 3,915,900 |
| 2022/12/15 | 3,103 | 3,133 | 3,077 | 3,121 | -9 | -0.3% | 2,643,200 |
| 2022/12/14 | 3,132 | 3,136 | 3,084 | 3,130 | -10 | -0.3% | 2,356,800 |
| 2022/12/13 | 3,150 | 3,166 | 3,138 | 3,140 | +33 | +1.1% | 1,809,900 |
| 2022/12/12 | 3,091 | 3,118 | 3,084 | 3,107 | +2 | +0.1% | 1,407,300 |
| 2022/12/09 | 3,087 | 3,122 | 3,087 | 3,105 | +19 | +0.6% | 2,748,200 |
| 2022/12/08 | 3,082 | 3,104 | 3,073 | 3,086 | +2 | +0.1% | 2,836,100 |
| 2022/12/07 | 3,095 | 3,117 | 3,082 | 3,084 | -31 | -1% | 2,333,500 |
| 2022/12/06 | 3,110 | 3,127 | 3,093 | 3,115 | +42 | +1.4% | 2,532,500 |
| 2022/12/05 | 3,091 | 3,096 | 3,064 | 3,073 | -2 | -0.1% | 1,664,100 |
| 2022/12/02 | 3,100 | 3,103 | 3,050 | 3,075 | -74 | -2.3% | 3,933,900 |
| 2022/12/01 | 3,175 | 3,185 | 3,145 | 3,149 | -30 | -0.9% | 2,678,200 |
| 2022/11/30 | 3,141 | 3,185 | 3,128 | 3,179 | +39 | +1.2% | 5,827,300 |
| 2022/11/29 | 3,123 | 3,142 | 3,106 | 3,140 | -4 | -0.1% | 2,577,100 |
| 2022/11/28 | 3,177 | 3,187 | 3,133 | 3,144 | -21 | -0.7% | 2,269,100 |
| 2022/11/25 | 3,155 | 3,175 | 3,141 | 3,165 | +15 | +0.5% | 2,295,100 |
| 2022/11/24 | 3,154 | 3,161 | 3,131 | 3,150 | +17 | +0.5% | 2,854,100 |
| 2022/11/22 | 3,104 | 3,148 | 3,102 | 3,133 | +35 | +1.1% | 3,485,700 |
| 2022/11/21 | 3,066 | 3,100 | 3,060 | 3,098 | +33 | +1.1% | 2,885,400 |
551～
600
件表示中 / 3692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 | 425,600円 | -8.8% | -26.9% | 4.46% | 12.71倍 | 1.24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 | 279,100円 | +7.4% | +17.4% | 0.79% | 39.04倍 | 4.15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 | 1,726,000円 | +8.5% | +10.6% | 1.85% | 18.93倍 | 1.89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 |
| ＳＭＣ | 4,700,000円 | +1.4% | -14.3% | 2.13% | 19.84倍 | 1.59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 |
| ディスコ | 2,842,000円 | -8.5% | -18.2% | 1.45% | 31.66倍 | 6.27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 |
市場注目の銘柄
チャート関連のコラム
