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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 3,432 | 3,453 | 3,392 | 3,441 | +55 | +1.6% | 5,046,700 |
| 2018/07/26 | 3,499 | 3,499 | 3,352 | 3,386 | -18 | -0.5% | 6,531,000 |
| 2018/07/25 | 3,407 | 3,472 | 3,391 | 3,404 | +67 | +2% | 7,658,300 |
| 2018/07/24 | 3,200 | 3,346 | 3,200 | 3,337 | +172 | +5.4% | 8,721,000 |
| 2018/07/23 | 3,160 | 3,177 | 3,145 | 3,165 | -14 | -0.4% | 3,507,800 |
| 2018/07/20 | 3,245 | 3,248 | 3,158 | 3,179 | -67 | -2.1% | 5,627,900 |
| 2018/07/19 | 3,199 | 3,268 | 3,196 | 3,246 | +76 | +2.4% | 4,732,400 |
| 2018/07/18 | 3,180 | 3,198 | 3,167 | 3,170 | +23 | +0.7% | 3,849,100 |
| 2018/07/17 | 3,200 | 3,201 | 3,134 | 3,147 | -30 | -0.9% | 4,928,100 |
| 2018/07/13 | 3,160 | 3,184 | 3,146 | 3,177 | +72 | +2.3% | 5,441,200 |
| 2018/07/12 | 3,095 | 3,124 | 3,081 | 3,105 | +7 | +0.2% | 4,275,200 |
| 2018/07/11 | 3,128 | 3,130 | 3,072 | 3,098 | -80 | -2.5% | 5,927,500 |
| 2018/07/10 | 3,213 | 3,219 | 3,175 | 3,178 | +13 | +0.4% | 6,509,100 |
| 2018/07/09 | 3,195 | 3,205 | 3,121 | 3,165 | -50 | -1.6% | 6,228,800 |
| 2018/07/06 | 3,212 | 3,225 | 3,174 | 3,215 | +33 | +1% | 4,487,700 |
| 2018/07/05 | 3,160 | 3,213 | 3,158 | 3,182 | +32 | +1% | 5,955,700 |
| 2018/07/04 | 3,130 | 3,159 | 3,115 | 3,150 | +12 | +0.4% | 4,015,600 |
| 2018/07/03 | 3,154 | 3,171 | 3,100 | 3,138 | +16 | +0.5% | 5,021,100 |
| 2018/07/02 | 3,200 | 3,232 | 3,112 | 3,122 | -46 | -1.5% | 4,478,300 |
| 2018/06/29 | 3,161 | 3,173 | 3,113 | 3,168 | +48 | +1.5% | 5,459,000 |
| 2018/06/28 | 3,047 | 3,131 | 3,037 | 3,120 | +40 | +1.3% | 4,848,900 |
| 2018/06/27 | 3,107 | 3,126 | 3,061 | 3,080 | -41 | -1.3% | 4,052,600 |
| 2018/06/26 | 3,063 | 3,150 | 3,040 | 3,121 | +20 | +0.6% | 4,585,000 |
| 2018/06/25 | 3,175 | 3,200 | 3,095 | 3,101 | -11 | -0.4% | 3,939,500 |
| 2018/06/22 | 3,101 | 3,127 | 3,076 | 3,112 | -59 | -1.9% | 7,039,900 |
| 2018/06/21 | 3,181 | 3,226 | 3,163 | 3,171 | +12 | +0.4% | 4,659,900 |
| 2018/06/20 | 3,160 | 3,169 | 3,098 | 3,159 | -21 | -0.7% | 7,856,200 |
| 2018/06/19 | 3,200 | 3,252 | 3,180 | 3,180 | -81 | -2.5% | 6,701,700 |
| 2018/06/18 | 3,300 | 3,313 | 3,256 | 3,261 | -132 | -3.9% | 5,996,200 |
| 2018/06/15 | 3,452 | 3,453 | 3,371 | 3,393 | -52 | -1.5% | 5,319,400 |
| 2018/06/14 | 3,464 | 3,491 | 3,439 | 3,445 | -47 | -1.3% | 3,895,800 |
| 2018/06/13 | 3,505 | 3,526 | 3,472 | 3,492 | +14 | +0.4% | 3,400,600 |
| 2018/06/12 | 3,560 | 3,564 | 3,464 | 3,478 | -50 | -1.4% | 4,096,400 |
| 2018/06/11 | 3,522 | 3,549 | 3,484 | 3,528 | +11 | +0.3% | 2,810,500 |
| 2018/06/08 | 3,545 | 3,561 | 3,512 | 3,517 | -44 | -1.2% | 4,316,600 |
| 2018/06/07 | 3,515 | 3,586 | 3,511 | 3,561 | +98 | +2.8% | 5,559,700 |
| 2018/06/06 | 3,462 | 3,467 | 3,427 | 3,463 | -30 | -0.9% | 5,051,600 |
| 2018/06/05 | 3,536 | 3,537 | 3,483 | 3,493 | -37 | -1% | 3,856,300 |
| 2018/06/04 | 3,530 | 3,550 | 3,496 | 3,530 | +39 | +1.1% | 4,700,500 |
| 2018/06/01 | 3,586 | 3,586 | 3,490 | 3,491 | -96 | -2.7% | 5,666,800 |
| 2018/05/31 | 3,589 | 3,609 | 3,563 | 3,587 | +32 | +0.9% | 4,539,600 |
| 2018/05/30 | 3,530 | 3,573 | 3,507 | 3,555 | -70 | -1.9% | 3,934,200 |
| 2018/05/29 | 3,631 | 3,658 | 3,602 | 3,625 | -3 | -0.1% | 3,003,800 |
| 2018/05/28 | 3,620 | 3,681 | 3,611 | 3,628 | ±0 | ±0% | 3,273,900 |
| 2018/05/25 | 3,659 | 3,676 | 3,615 | 3,628 | -42 | -1.1% | 4,076,800 |
| 2018/05/24 | 3,692 | 3,698 | 3,655 | 3,670 | -73 | -2% | 3,328,200 |
| 2018/05/23 | 3,741 | 3,793 | 3,729 | 3,743 | -54 | -1.4% | 2,721,800 |
| 2018/05/22 | 3,825 | 3,857 | 3,775 | 3,797 | +9 | +0.2% | 3,471,000 |
| 2018/05/21 | 3,775 | 3,797 | 3,744 | 3,788 | +21 | +0.6% | 2,752,800 |
| 2018/05/18 | 3,751 | 3,800 | 3,750 | 3,767 | +27 | +0.7% | 2,961,800 |
1651～
1700
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 | 413,100円 | -8.8% | -26.9% | 4.60% | 12.34倍 | 1.20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 | 283,600円 | +7.4% | +17.4% | 0.78% | 39.67倍 | 4.22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 | 1,675,000円 | +8.5% | +10.6% | 1.91% | 18.37倍 | 1.83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 | 2,991,500円 | -8.5% | -18.2% | 1.38% | 33.33倍 | 6.60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 | 4,579,000円 | +1.4% | -14.3% | 2.18% | 19.33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
