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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,500 | 3,500 | 3,402 | 3,419 | -60 | -1.7% | 6,565,900 |
| 2021/03/30 | 3,387 | 3,486 | 3,365 | 3,479 | +127 | +3.8% | 6,318,700 |
| 2021/03/29 | 3,349 | 3,372 | 3,309 | 3,352 | +52 | +1.6% | 6,090,700 |
| 2021/03/26 | 3,311 | 3,320 | 3,288 | 3,300 | +25 | +0.8% | 3,935,900 |
| 2021/03/25 | 3,261 | 3,287 | 3,251 | 3,275 | +29 | +0.9% | 3,694,300 |
| 2021/03/24 | 3,289 | 3,323 | 3,240 | 3,246 | -103 | -3.1% | 2,639,900 |
| 2021/03/23 | 3,418 | 3,425 | 3,337 | 3,349 | -42 | -1.2% | 2,967,100 |
| 2021/03/22 | 3,386 | 3,417 | 3,344 | 3,391 | -49 | -1.4% | 3,849,800 |
| 2021/03/19 | 3,439 | 3,466 | 3,422 | 3,440 | -60 | -1.7% | 5,098,900 |
| 2021/03/18 | 3,495 | 3,542 | 3,477 | 3,500 | +60 | +1.7% | 3,815,700 |
| 2021/03/17 | 3,421 | 3,444 | 3,392 | 3,440 | -35 | -1% | 2,439,700 |
| 2021/03/16 | 3,493 | 3,493 | 3,428 | 3,475 | +5 | +0.1% | 2,401,100 |
| 2021/03/15 | 3,484 | 3,500 | 3,438 | 3,470 | +37 | +1.1% | 3,072,400 |
| 2021/03/12 | 3,410 | 3,447 | 3,370 | 3,433 | +38 | +1.1% | 4,137,300 |
| 2021/03/11 | 3,420 | 3,454 | 3,390 | 3,395 | +52 | +1.6% | 3,945,200 |
| 2021/03/10 | 3,292 | 3,370 | 3,282 | 3,343 | +20 | +0.6% | 2,959,300 |
| 2021/03/09 | 3,370 | 3,372 | 3,280 | 3,323 | +23 | +0.7% | 3,488,700 |
| 2021/03/08 | 3,304 | 3,365 | 3,285 | 3,300 | +25 | +0.8% | 3,487,700 |
| 2021/03/05 | 3,255 | 3,277 | 3,222 | 3,275 | +15 | +0.5% | 3,257,500 |
| 2021/03/04 | 3,273 | 3,299 | 3,215 | 3,260 | -37 | -1.1% | 2,336,600 |
| 2021/03/03 | 3,249 | 3,297 | 3,238 | 3,297 | +77 | +2.4% | 2,508,000 |
| 2021/03/02 | 3,256 | 3,261 | 3,166 | 3,220 | +1 | ±0% | 2,437,700 |
| 2021/03/01 | 3,250 | 3,269 | 3,208 | 3,219 | +29 | +0.9% | 2,262,400 |
| 2021/02/26 | 3,249 | 3,263 | 3,190 | 3,190 | -119 | -3.6% | 3,252,700 |
| 2021/02/25 | 3,250 | 3,324 | 3,229 | 3,309 | +116 | +3.6% | 3,427,800 |
| 2021/02/24 | 3,270 | 3,284 | 3,193 | 3,193 | -60 | -1.8% | 3,051,900 |
| 2021/02/22 | 3,288 | 3,299 | 3,244 | 3,253 | +31 | +1% | 2,438,500 |
| 2021/02/19 | 3,226 | 3,260 | 3,210 | 3,222 | -9 | -0.3% | 2,994,100 |
| 2021/02/18 | 3,310 | 3,342 | 3,222 | 3,231 | -50 | -1.5% | 2,965,300 |
| 2021/02/17 | 3,259 | 3,295 | 3,238 | 3,281 | +56 | +1.7% | 3,038,800 |
| 2021/02/16 | 3,222 | 3,262 | 3,180 | 3,225 | -37 | -1.1% | 2,637,600 |
| 2021/02/15 | 3,212 | 3,288 | 3,206 | 3,262 | +96 | +3% | 3,867,400 |
| 2021/02/12 | 3,121 | 3,190 | 3,111 | 3,166 | +68 | +2.2% | 3,861,300 |
| 2021/02/10 | 3,095 | 3,125 | 3,085 | 3,098 | +27 | +0.9% | 2,506,900 |
| 2021/02/09 | 3,110 | 3,119 | 3,059 | 3,071 | -17 | -0.6% | 3,581,000 |
| 2021/02/08 | 2,978 | 3,088 | 2,974 | 3,088 | +142.5 | +4.8% | 4,910,300 |
| 2021/02/05 | 2,978 | 2,996 | 2,918 | 2,945.5 | -26 | -0.9% | 2,897,600 |
| 2021/02/04 | 3,002 | 3,003 | 2,962 | 2,971.5 | -24 | -0.8% | 1,931,700 |
| 2021/02/03 | 3,011 | 3,033 | 2,973.5 | 2,995.5 | +20 | +0.7% | 2,386,900 |
| 2021/02/02 | 2,973 | 2,988.5 | 2,934 | 2,975.5 | +2.5 | +0.1% | 2,889,800 |
| 2021/02/01 | 2,940 | 2,979.5 | 2,908 | 2,973 | +110.5 | +3.9% | 4,109,800 |
| 2021/01/29 | 2,898.5 | 2,914.5 | 2,855.5 | 2,862.5 | -30 | -1% | 2,838,000 |
| 2021/01/28 | 2,803.5 | 2,899.5 | 2,802.5 | 2,892.5 | -29.5 | -1% | 3,726,700 |
| 2021/01/27 | 2,902 | 2,928.5 | 2,880 | 2,922 | +58.5 | +2% | 2,621,700 |
| 2021/01/26 | 2,900 | 2,922.5 | 2,850.5 | 2,863.5 | -71.5 | -2.4% | 3,831,800 |
| 2021/01/25 | 2,965 | 2,969.5 | 2,917 | 2,935 | -51.5 | -1.7% | 3,753,500 |
| 2021/01/22 | 3,010 | 3,015 | 2,975.5 | 2,986.5 | -48.5 | -1.6% | 2,754,800 |
| 2021/01/21 | 3,047 | 3,072 | 3,024 | 3,035 | ±0 | ±0% | 2,337,100 |
| 2021/01/20 | 3,040 | 3,045 | 3,001 | 3,035 | +26 | +0.9% | 1,757,900 |
| 2021/01/19 | 3,007 | 3,026 | 2,997 | 3,009 | +2 | +0.1% | 1,875,800 |
1001～
1050
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
