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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 2,487 | 2,521 | 2,404 | 2,420 | -102.5 | -4.1% | 6,344,800 |
| 2018/12/19 | 2,496.5 | 2,540.5 | 2,451 | 2,522.5 | -15 | -0.6% | 6,848,900 |
| 2018/12/18 | 2,503 | 2,566 | 2,481 | 2,537.5 | -33.5 | -1.3% | 5,591,100 |
| 2018/12/17 | 2,600 | 2,649.5 | 2,570.5 | 2,571 | -39 | -1.5% | 4,718,200 |
| 2018/12/14 | 2,630 | 2,651.5 | 2,586 | 2,610 | -41.5 | -1.6% | 5,862,800 |
| 2018/12/13 | 2,618 | 2,675 | 2,597 | 2,651.5 | +63 | +2.4% | 5,970,900 |
| 2018/12/12 | 2,547.5 | 2,615 | 2,527 | 2,588.5 | +56.5 | +2.2% | 7,609,100 |
| 2018/12/11 | 2,592.5 | 2,592.5 | 2,503 | 2,532 | -83 | -3.2% | 10,211,700 |
| 2018/12/10 | 2,651.5 | 2,664.5 | 2,600 | 2,615 | -144 | -5.2% | 9,497,500 |
| 2018/12/07 | 2,813 | 2,841.5 | 2,748 | 2,759 | -41.5 | -1.5% | 5,410,700 |
| 2018/12/06 | 2,875 | 2,875 | 2,754.5 | 2,800.5 | -112.5 | -3.9% | 8,756,100 |
| 2018/12/05 | 2,871.5 | 2,949.5 | 2,865.5 | 2,913 | -30 | -1% | 4,741,100 |
| 2018/12/04 | 3,050 | 3,055 | 2,922.5 | 2,943 | -115 | -3.8% | 5,730,400 |
| 2018/12/03 | 3,142 | 3,142 | 3,043 | 3,058 | +25 | +0.8% | 5,902,600 |
| 2018/11/30 | 3,002 | 3,052 | 2,992.5 | 3,033 | +21 | +0.7% | 6,577,800 |
| 2018/11/29 | 3,031 | 3,044 | 2,974 | 3,012 | +51.5 | +1.7% | 4,933,000 |
| 2018/11/28 | 2,962.5 | 2,984.5 | 2,916.5 | 2,960.5 | +17.5 | +0.6% | 4,269,100 |
| 2018/11/27 | 2,932 | 2,972 | 2,903 | 2,943 | +40 | +1.4% | 3,415,700 |
| 2018/11/26 | 2,870.5 | 2,912.5 | 2,844.5 | 2,903 | +32.5 | +1.1% | 3,429,700 |
| 2018/11/22 | 2,900 | 2,911 | 2,841.5 | 2,870.5 | -2.5 | -0.1% | 4,158,200 |
| 2018/11/21 | 2,806 | 2,888.5 | 2,783 | 2,873 | -21.5 | -0.7% | 5,152,500 |
| 2018/11/20 | 2,868 | 2,928 | 2,851.5 | 2,894.5 | -48 | -1.6% | 3,127,900 |
| 2018/11/19 | 2,890 | 2,946.5 | 2,878.5 | 2,942.5 | +15.5 | +0.5% | 2,902,500 |
| 2018/11/16 | 2,985 | 3,034 | 2,924.5 | 2,927 | -15 | -0.5% | 4,455,600 |
| 2018/11/15 | 2,963 | 2,981 | 2,905 | 2,942 | -51.5 | -1.7% | 5,012,200 |
| 2018/11/14 | 3,031 | 3,047 | 2,983 | 2,993.5 | -68.5 | -2.2% | 6,007,800 |
| 2018/11/13 | 3,045 | 3,066 | 3,002 | 3,062 | -53 | -1.7% | 5,201,200 |
| 2018/11/12 | 3,077 | 3,136 | 3,068 | 3,115 | +12 | +0.4% | 4,442,800 |
| 2018/11/09 | 3,171 | 3,208 | 3,095 | 3,103 | -60 | -1.9% | 5,167,200 |
| 2018/11/08 | 3,265 | 3,275 | 3,157 | 3,163 | +36 | +1.2% | 5,595,000 |
| 2018/11/07 | 3,162 | 3,243 | 3,113 | 3,127 | -9 | -0.3% | 6,400,900 |
| 2018/11/06 | 3,149 | 3,176 | 3,127 | 3,136 | +2 | +0.1% | 4,997,900 |
| 2018/11/05 | 3,079 | 3,160 | 3,065 | 3,134 | +9 | +0.3% | 7,514,300 |
| 2018/11/02 | 2,990 | 3,177 | 2,979 | 3,125 | +197 | +6.7% | 11,722,300 |
| 2018/11/01 | 2,971 | 2,980 | 2,915 | 2,928 | -16.5 | -0.6% | 5,763,300 |
| 2018/10/31 | 2,893 | 2,949.5 | 2,860 | 2,944.5 | +151.5 | +5.4% | 10,536,800 |
| 2018/10/30 | 2,661.5 | 2,803.5 | 2,644 | 2,793 | +162.5 | +6.2% | 14,358,300 |
| 2018/10/29 | 2,668 | 2,708.5 | 2,627.5 | 2,630.5 | -37.5 | -1.4% | 8,242,900 |
| 2018/10/26 | 2,775 | 2,787.5 | 2,626 | 2,668 | -58.5 | -2.1% | 11,226,100 |
| 2018/10/25 | 2,699 | 2,744 | 2,690 | 2,726.5 | -58 | -2.1% | 9,479,300 |
| 2018/10/24 | 2,880 | 2,886 | 2,783 | 2,784.5 | -145.5 | -5% | 14,517,500 |
| 2018/10/23 | 3,004 | 3,007 | 2,914 | 2,930 | -138 | -4.5% | 8,451,000 |
| 2018/10/22 | 3,050 | 3,084 | 3,031 | 3,068 | -6 | -0.2% | 5,012,400 |
| 2018/10/19 | 3,073 | 3,079 | 3,028 | 3,074 | -99 | -3.1% | 7,329,700 |
| 2018/10/18 | 3,232 | 3,240 | 3,172 | 3,173 | -95 | -2.9% | 4,117,000 |
| 2018/10/17 | 3,279 | 3,304 | 3,255 | 3,268 | +28 | +0.9% | 2,833,100 |
| 2018/10/16 | 3,235 | 3,247 | 3,206 | 3,240 | +16 | +0.5% | 3,381,400 |
| 2018/10/15 | 3,259 | 3,268 | 3,196 | 3,224 | -59 | -1.8% | 4,391,000 |
| 2018/10/12 | 3,232 | 3,294 | 3,224 | 3,283 | +74 | +2.3% | 6,073,900 |
| 2018/10/11 | 3,210 | 3,254 | 3,191 | 3,209 | -173 | -5.1% | 8,831,800 |
1551～
1600
件表示中 / 3693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 | 419,900円 | -8.8% | -26.9% | 4.52% | 12.54倍 | 1.22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 | 284,400円 | +7.4% | +17.4% | 0.77% | 39.78倍 | 4.23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 | 1,690,000円 | +8.5% | +10.6% | 1.89% | 18.53倍 | 1.85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 | 2,876,500円 | -8.5% | -18.2% | 1.44% | 32.05倍 | 6.35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 | 4,588,000円 | +1.4% | -14.3% | 2.18% | 19.37倍 | 1.56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
