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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 3,425 | 3,427 | 3,361 | 3,382 | -8 | -0.2% | 4,486,500 |
| 2018/10/09 | 3,379 | 3,403 | 3,344 | 3,390 | -10 | -0.3% | 6,140,500 |
| 2018/10/05 | 3,389 | 3,435 | 3,362 | 3,400 | -48 | -1.4% | 4,490,500 |
| 2018/10/04 | 3,500 | 3,523 | 3,420 | 3,448 | +58 | +1.7% | 5,803,600 |
| 2018/10/03 | 3,405 | 3,454 | 3,387 | 3,390 | +6 | +0.2% | 4,225,200 |
| 2018/10/02 | 3,450 | 3,471 | 3,365 | 3,384 | -38 | -1.1% | 6,206,800 |
| 2018/10/01 | 3,455 | 3,467 | 3,411 | 3,422 | -34 | -1% | 3,927,100 |
| 2018/09/28 | 3,458 | 3,492 | 3,424 | 3,456 | +59 | +1.7% | 4,895,500 |
| 2018/09/27 | 3,405 | 3,444 | 3,389 | 3,397 | -11 | -0.3% | 3,596,500 |
| 2018/09/26 | 3,430 | 3,449 | 3,368 | 3,408 | -59 | -1.7% | 6,164,800 |
| 2018/09/25 | 3,480 | 3,482 | 3,417 | 3,467 | -44 | -1.3% | 7,448,000 |
| 2018/09/21 | 3,460 | 3,525 | 3,450 | 3,511 | +115 | +3.4% | 11,627,300 |
| 2018/09/20 | 3,380 | 3,411 | 3,354 | 3,396 | +114 | +3.5% | 9,261,000 |
| 2018/09/19 | 3,268 | 3,328 | 3,248 | 3,282 | +119 | +3.8% | 7,662,800 |
| 2018/09/18 | 3,073 | 3,180 | 3,065 | 3,163 | +52 | +1.7% | 4,338,200 |
| 2018/09/14 | 3,075 | 3,131 | 3,068 | 3,111 | +61 | +2% | 6,563,100 |
| 2018/09/13 | 3,045 | 3,107 | 3,041 | 3,050 | +50 | +1.7% | 4,556,300 |
| 2018/09/12 | 3,065 | 3,077 | 2,988.5 | 3,000 | -46 | -1.5% | 3,710,000 |
| 2018/09/11 | 3,026 | 3,057 | 3,016 | 3,046 | +35 | +1.2% | 3,159,600 |
| 2018/09/10 | 2,995 | 3,047 | 2,982.5 | 3,011 | +7 | +0.2% | 3,070,500 |
| 2018/09/07 | 3,020 | 3,047 | 2,999.5 | 3,004 | -67 | -2.2% | 4,866,800 |
| 2018/09/06 | 3,023 | 3,079 | 3,022 | 3,071 | +46 | +1.5% | 4,205,100 |
| 2018/09/05 | 3,090 | 3,093 | 3,001 | 3,025 | -124 | -3.9% | 6,800,000 |
| 2018/09/04 | 3,131 | 3,160 | 3,124 | 3,149 | +7 | +0.2% | 2,291,300 |
| 2018/09/03 | 3,150 | 3,174 | 3,135 | 3,142 | -19 | -0.6% | 2,462,000 |
| 2018/08/31 | 3,140 | 3,170 | 3,110 | 3,161 | -29 | -0.9% | 5,237,900 |
| 2018/08/30 | 3,212 | 3,224 | 3,169 | 3,190 | +1 | ±0% | 5,476,600 |
| 2018/08/29 | 3,149 | 3,189 | 3,144 | 3,189 | +52 | +1.7% | 4,566,300 |
| 2018/08/28 | 3,150 | 3,198 | 3,132 | 3,137 | +76 | +2.5% | 7,600,800 |
| 2018/08/27 | 3,025 | 3,066 | 3,014 | 3,061 | +64 | +2.1% | 4,434,400 |
| 2018/08/24 | 3,020 | 3,025 | 2,965 | 2,997 | -54 | -1.8% | 5,412,200 |
| 2018/08/23 | 3,086 | 3,090 | 3,026 | 3,051 | -49 | -1.6% | 4,061,800 |
| 2018/08/22 | 3,040 | 3,124 | 3,036 | 3,100 | +73 | +2.4% | 4,020,300 |
| 2018/08/21 | 3,031 | 3,048 | 3,023 | 3,027 | -5 | -0.2% | 3,236,900 |
| 2018/08/20 | 3,017 | 3,041 | 3,012 | 3,032 | +16 | +0.5% | 3,043,700 |
| 2018/08/17 | 3,045 | 3,050 | 2,989.5 | 3,016 | +17 | +0.6% | 3,721,400 |
| 2018/08/16 | 2,950 | 3,004 | 2,920.5 | 2,999 | -1 | ±0% | 6,261,500 |
| 2018/08/15 | 3,076 | 3,081 | 2,984 | 3,000 | -69 | -2.2% | 5,763,800 |
| 2018/08/14 | 3,059 | 3,069 | 3,026 | 3,069 | +41 | +1.4% | 3,898,600 |
| 2018/08/13 | 3,101 | 3,101 | 3,011 | 3,028 | -126 | -4% | 6,686,100 |
| 2018/08/10 | 3,194 | 3,194 | 3,150 | 3,154 | -49 | -1.5% | 3,491,800 |
| 2018/08/09 | 3,246 | 3,250 | 3,195 | 3,203 | -57 | -1.7% | 3,303,600 |
| 2018/08/08 | 3,266 | 3,299 | 3,243 | 3,260 | -12 | -0.4% | 3,536,300 |
| 2018/08/07 | 3,211 | 3,273 | 3,205 | 3,272 | +66 | +2.1% | 3,343,900 |
| 2018/08/06 | 3,201 | 3,232 | 3,193 | 3,206 | -6 | -0.2% | 2,787,600 |
| 2018/08/03 | 3,239 | 3,241 | 3,182 | 3,212 | -27 | -0.8% | 3,549,600 |
| 2018/08/02 | 3,260 | 3,304 | 3,233 | 3,239 | -123 | -3.7% | 6,208,500 |
| 2018/08/01 | 3,375 | 3,393 | 3,341 | 3,362 | +85 | +2.6% | 4,523,000 |
| 2018/07/31 | 3,329 | 3,338 | 3,252 | 3,277 | -70 | -2.1% | 7,454,700 |
| 2018/07/30 | 3,443 | 3,447 | 3,323 | 3,347 | -94 | -2.7% | 7,743,700 |
1601～
1650
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
