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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 3,951 | 3,984 | 3,937 | 3,968 | +63 | +1.6% | 3,853,700 |
| 2017/12/18 | 3,860 | 3,909 | 3,859 | 3,905 | +101 | +2.7% | 3,276,500 |
| 2017/12/15 | 3,825 | 3,850 | 3,780 | 3,804 | -32 | -0.8% | 3,818,100 |
| 2017/12/14 | 3,939 | 4,059 | 3,831 | 3,836 | -46 | -1.2% | 6,450,900 |
| 2017/12/13 | 3,900 | 3,941 | 3,848 | 3,882 | +17 | +0.4% | 5,442,800 |
| 2017/12/12 | 3,791 | 3,891 | 3,791 | 3,865 | +44 | +1.2% | 5,083,300 |
| 2017/12/11 | 3,810 | 3,823 | 3,758 | 3,821 | +81 | +2.2% | 4,705,800 |
| 2017/12/08 | 3,631 | 3,744 | 3,631 | 3,740 | +124 | +3.4% | 5,500,000 |
| 2017/12/07 | 3,635 | 3,653 | 3,604 | 3,616 | +6 | +0.2% | 3,648,700 |
| 2017/12/06 | 3,731 | 3,740 | 3,605 | 3,610 | -120 | -3.2% | 4,761,900 |
| 2017/12/05 | 3,699 | 3,767 | 3,682 | 3,730 | +82 | +2.2% | 5,384,700 |
| 2017/12/04 | 3,691 | 3,709 | 3,634 | 3,648 | -30 | -0.8% | 4,090,200 |
| 2017/12/01 | 3,665 | 3,699 | 3,601 | 3,678 | +198 | +5.7% | 7,186,000 |
| 2017/11/30 | 3,502 | 3,523 | 3,456 | 3,480 | -44 | -1.2% | 6,524,600 |
| 2017/11/29 | 3,500 | 3,538 | 3,493 | 3,524 | +68 | +2% | 4,259,900 |
| 2017/11/28 | 3,522 | 3,542 | 3,433 | 3,456 | -136 | -3.8% | 7,254,500 |
| 2017/11/27 | 3,611 | 3,612 | 3,577 | 3,592 | -21 | -0.6% | 2,785,900 |
| 2017/11/24 | 3,650 | 3,657 | 3,592 | 3,613 | -78 | -2.1% | 4,135,900 |
| 2017/11/22 | 3,635 | 3,716 | 3,633 | 3,691 | +94 | +2.6% | 5,290,700 |
| 2017/11/21 | 3,550 | 3,633 | 3,545 | 3,597 | +79 | +2.2% | 4,966,700 |
| 2017/11/20 | 3,584 | 3,594 | 3,516 | 3,518 | -89 | -2.5% | 4,834,700 |
| 2017/11/17 | 3,650 | 3,668 | 3,599 | 3,607 | -8 | -0.2% | 5,372,300 |
| 2017/11/16 | 3,570 | 3,637 | 3,567 | 3,615 | -49 | -1.3% | 6,937,700 |
| 2017/11/15 | 3,700 | 3,735 | 3,636 | 3,664 | -86 | -2.3% | 5,212,300 |
| 2017/11/14 | 3,722 | 3,760 | 3,708 | 3,750 | +28 | +0.8% | 3,304,900 |
| 2017/11/13 | 3,745 | 3,755 | 3,711 | 3,722 | -24 | -0.6% | 3,016,000 |
| 2017/11/10 | 3,731 | 3,792 | 3,716 | 3,746 | -103 | -2.7% | 5,796,600 |
| 2017/11/09 | 3,860 | 3,945 | 3,787 | 3,849 | -14 | -0.4% | 6,984,400 |
| 2017/11/08 | 3,850 | 3,878 | 3,826 | 3,863 | +31 | +0.8% | 3,593,800 |
| 2017/11/07 | 3,793 | 3,834 | 3,756 | 3,832 | +45 | +1.2% | 4,209,700 |
| 2017/11/06 | 3,790 | 3,795 | 3,727 | 3,787 | +2 | +0.1% | 4,328,300 |
| 2017/11/02 | 3,799 | 3,804 | 3,760 | 3,785 | -28 | -0.7% | 4,182,600 |
| 2017/11/01 | 3,725 | 3,815 | 3,724 | 3,813 | +116 | +3.1% | 6,077,200 |
| 2017/10/31 | 3,787 | 3,808 | 3,692 | 3,697 | -107 | -2.8% | 7,125,100 |
| 2017/10/30 | 3,824 | 3,843 | 3,755 | 3,804 | +127 | +3.5% | 7,811,100 |
| 2017/10/27 | 3,700 | 3,700 | 3,649 | 3,677 | +13 | +0.4% | 3,839,300 |
| 2017/10/26 | 3,746 | 3,750 | 3,645 | 3,664 | -32 | -0.9% | 4,009,800 |
| 2017/10/25 | 3,730 | 3,769 | 3,663 | 3,696 | +119 | +3.3% | 8,870,100 |
| 2017/10/24 | 3,570 | 3,581 | 3,551 | 3,577 | -2 | -0.1% | 3,078,500 |
| 2017/10/23 | 3,550 | 3,584 | 3,548 | 3,579 | +79 | +2.3% | 3,975,200 |
| 2017/10/20 | 3,490 | 3,506 | 3,477 | 3,500 | -8 | -0.2% | 3,314,400 |
| 2017/10/19 | 3,545 | 3,554 | 3,506 | 3,508 | -21 | -0.6% | 3,290,400 |
| 2017/10/18 | 3,503 | 3,532 | 3,488 | 3,529 | +16 | +0.5% | 3,415,800 |
| 2017/10/17 | 3,526 | 3,578 | 3,503 | 3,513 | +30 | +0.9% | 5,692,000 |
| 2017/10/16 | 3,472 | 3,489 | 3,462 | 3,483 | +11 | +0.3% | 3,113,900 |
| 2017/10/13 | 3,460 | 3,504 | 3,437 | 3,472 | +17 | +0.5% | 5,216,500 |
| 2017/10/12 | 3,415 | 3,470 | 3,406 | 3,455 | +166 | +5% | 6,651,500 |
| 2017/10/11 | 3,285 | 3,298 | 3,267 | 3,289 | +4 | +0.1% | 1,752,700 |
| 2017/10/10 | 3,303 | 3,305 | 3,273 | 3,285 | +4 | +0.1% | 1,844,100 |
| 2017/10/06 | 3,288 | 3,307 | 3,271 | 3,281 | +11 | +0.3% | 2,690,000 |
1801～
1850
件表示中 / 3695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 | 425,800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 | 273,100円 | +7.4% | +17.4% | 0.81% | 38.20倍 | 4.06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 | 1,600,000円 | +1.8% | +10.5% | 2.06% | 17.22倍 | 1.67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 | 3,102,000円 | -8.5% | -18.2% | 1.33% | 34.56倍 | 6.85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 | 4,740,000円 | +1.4% | -14.3% | 2.11% | 20.01倍 | 1.61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
