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 |
|---|---|---|---|---|---|---|---|
| 2018/02/08 | 4,053 | 4,174 | 4,034 | 4,153 | +96 | +2.4% | 5,416,100 |
| 2018/02/07 | 4,129 | 4,209 | 4,054 | 4,057 | +110 | +2.8% | 7,963,600 |
| 2018/02/06 | 3,860 | 3,950 | 3,844 | 3,947 | -112 | -2.8% | 8,138,100 |
| 2018/02/05 | 4,066 | 4,141 | 4,042 | 4,059 | -141 | -3.4% | 6,779,600 |
| 2018/02/02 | 4,277 | 4,286 | 4,172 | 4,200 | -115 | -2.7% | 6,117,800 |
| 2018/02/01 | 4,298 | 4,334 | 4,261 | 4,315 | +80 | +1.9% | 5,940,900 |
| 2018/01/31 | 4,200 | 4,308 | 4,163 | 4,235 | -19 | -0.4% | 6,725,700 |
| 2018/01/30 | 4,254 | 4,343 | 4,236 | 4,254 | +70 | +1.7% | 7,793,800 |
| 2018/01/29 | 4,141 | 4,241 | 4,119 | 4,184 | -70 | -1.6% | 7,111,800 |
| 2018/01/26 | 4,195 | 4,310 | 4,195 | 4,254 | +60 | +1.4% | 5,721,600 |
| 2018/01/25 | 4,138 | 4,235 | 4,121 | 4,194 | -39 | -0.9% | 4,766,500 |
| 2018/01/24 | 4,267 | 4,288 | 4,212 | 4,233 | -89 | -2.1% | 4,503,700 |
| 2018/01/23 | 4,302 | 4,374 | 4,274 | 4,322 | +32 | +0.7% | 6,290,900 |
| 2018/01/22 | 4,313 | 4,325 | 4,273 | 4,290 | -47 | -1.1% | 3,443,500 |
| 2018/01/19 | 4,331 | 4,360 | 4,317 | 4,337 | +17 | +0.4% | 3,703,400 |
| 2018/01/18 | 4,418 | 4,422 | 4,319 | 4,320 | -74 | -1.7% | 4,263,400 |
| 2018/01/17 | 4,344 | 4,405 | 4,282 | 4,394 | +28 | +0.6% | 4,911,400 |
| 2018/01/16 | 4,420 | 4,423 | 4,352 | 4,366 | -50 | -1.1% | 4,249,800 |
| 2018/01/15 | 4,470 | 4,475 | 4,384 | 4,416 | -22 | -0.5% | 3,404,500 |
| 2018/01/12 | 4,450 | 4,472 | 4,433 | 4,438 | -7 | -0.2% | 4,696,900 |
| 2018/01/11 | 4,350 | 4,459 | 4,346 | 4,445 | +45 | +1% | 3,733,700 |
| 2018/01/10 | 4,343 | 4,408 | 4,336 | 4,400 | +54 | +1.2% | 4,127,100 |
| 2018/01/09 | 4,360 | 4,390 | 4,333 | 4,346 | +70 | +1.6% | 4,036,400 |
| 2018/01/05 | 4,288 | 4,294 | 4,235 | 4,276 | -3 | -0.1% | 4,256,400 |
| 2018/01/04 | 4,150 | 4,280 | 4,143 | 4,279 | +201 | +4.9% | 7,587,200 |
| 2017/12/29 | 4,070 | 4,095 | 4,062 | 4,078 | +19 | +0.5% | 2,384,600 |
| 2017/12/28 | 4,088 | 4,093 | 4,048 | 4,059 | -31 | -0.8% | 2,023,100 |
| 2017/12/27 | 4,078 | 4,097 | 4,051 | 4,090 | +26 | +0.6% | 2,596,900 |
| 2017/12/26 | 4,041 | 4,096 | 4,026 | 4,064 | +25 | +0.6% | 2,388,100 |
| 2017/12/25 | 4,020 | 4,044 | 4,005 | 4,039 | -12 | -0.3% | 1,420,000 |
| 2017/12/22 | 3,975 | 4,063 | 3,967 | 4,051 | +88 | +2.2% | 4,152,200 |
| 2017/12/21 | 3,962 | 3,999 | 3,928 | 3,963 | -33 | -0.8% | 3,673,500 |
| 2017/12/20 | 3,980 | 4,004 | 3,973 | 3,996 | +28 | +0.7% | 2,792,400 |
| 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 |
1801～
1850
件表示中 / 3728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 | 457,800円 | -8.8% | -26.9% | 4.15% | 13.62倍 | 1.33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 | 350,600円 | +7.4% | +6.8% | 0.68% | 45.28倍 | 5.01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 | 1,626,000円 | +1.8% | +10.5% | 2.03% | 17.50倍 | 1.69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 | 3,914,000円 | -8.5% | -18.2% | 1.06% | 43.61倍 | 8.64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 | 5,114,000円 | +7.3% | +10.5% | 1.96% | 19.50倍 | 1.69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
