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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 3,269 | 3,277 | 3,256 | 3,270 | +6 | +0.2% | 2,696,300 |
| 2017/10/04 | 3,227 | 3,265 | 3,227 | 3,264 | +53 | +1.7% | 3,475,800 |
| 2017/10/03 | 3,214 | 3,219 | 3,189 | 3,211 | +2 | +0.1% | 2,495,300 |
| 2017/10/02 | 3,207 | 3,214 | 3,182 | 3,209 | +8 | +0.2% | 1,859,200 |
| 2017/09/29 | 3,220 | 3,235 | 3,190 | 3,201 | -58 | -1.8% | 3,853,800 |
| 2017/09/28 | 3,210 | 3,265 | 3,184 | 3,259 | +84 | +2.6% | 4,460,300 |
| 2017/09/27 | 3,162 | 3,196 | 3,159 | 3,175 | -1 | ±0% | 2,075,700 |
| 2017/09/26 | 3,165 | 3,203 | 3,161 | 3,176 | -18 | -0.6% | 2,925,200 |
| 2017/09/25 | 3,241 | 3,263 | 3,191 | 3,194 | -42 | -1.3% | 3,214,800 |
| 2017/09/22 | 3,300 | 3,321 | 3,226 | 3,236 | +5 | +0.2% | 4,411,300 |
| 2017/09/21 | 3,213 | 3,254 | 3,211 | 3,231 | +43 | +1.3% | 4,518,800 |
| 2017/09/20 | 3,175 | 3,198 | 3,167 | 3,188 | +20 | +0.6% | 3,864,500 |
| 2017/09/19 | 3,180 | 3,182 | 3,138 | 3,168 | +71 | +2.3% | 4,171,800 |
| 2017/09/15 | 3,088 | 3,106 | 3,085 | 3,097 | -1 | ±0% | 4,746,600 |
| 2017/09/14 | 3,132 | 3,141 | 3,086 | 3,098 | -66 | -2.1% | 3,960,300 |
| 2017/09/13 | 3,175 | 3,195 | 3,156 | 3,164 | +10 | +0.3% | 3,516,900 |
| 2017/09/12 | 3,152 | 3,171 | 3,117 | 3,154 | -17 | -0.5% | 3,962,900 |
| 2017/09/11 | 3,198 | 3,213 | 3,165 | 3,171 | +30 | +1% | 3,483,200 |
| 2017/09/08 | 3,142 | 3,168 | 3,123 | 3,141 | +32 | +1% | 6,906,900 |
| 2017/09/07 | 3,040 | 3,114 | 3,038 | 3,109 | +89 | +2.9% | 6,577,900 |
| 2017/09/06 | 2,953 | 3,020 | 2,948 | 3,020 | +82.5 | +2.8% | 4,831,500 |
| 2017/09/05 | 2,964 | 2,974 | 2,935 | 2,937.5 | -27 | -0.9% | 2,079,900 |
| 2017/09/04 | 2,952 | 2,973 | 2,944.5 | 2,964.5 | +1 | ±0% | 2,206,500 |
| 2017/09/01 | 2,975 | 2,982 | 2,952.5 | 2,963.5 | -11.5 | -0.4% | 2,902,000 |
| 2017/08/31 | 2,980 | 2,996.5 | 2,971 | 2,975 | +32 | +1.1% | 3,256,600 |
| 2017/08/30 | 2,938 | 2,952.5 | 2,935 | 2,943 | +1 | ±0% | 2,609,700 |
| 2017/08/29 | 2,933 | 2,945 | 2,920 | 2,942 | +1.5 | +0.1% | 2,500,200 |
| 2017/08/28 | 2,911.5 | 2,941 | 2,901 | 2,940.5 | +41.5 | +1.4% | 4,275,600 |
| 2017/08/25 | 2,828.5 | 2,916 | 2,828 | 2,899 | +85.5 | +3% | 3,880,300 |
| 2017/08/24 | 2,819 | 2,844.5 | 2,812.5 | 2,813.5 | -6.5 | -0.2% | 1,818,900 |
| 2017/08/23 | 2,875.5 | 2,880 | 2,812.5 | 2,820 | -14 | -0.5% | 2,752,000 |
| 2017/08/22 | 2,810 | 2,844.5 | 2,800.5 | 2,834 | +30.5 | +1.1% | 2,554,800 |
| 2017/08/21 | 2,844.5 | 2,849 | 2,803 | 2,803.5 | -25.5 | -0.9% | 2,524,700 |
| 2017/08/18 | 2,830 | 2,839.5 | 2,824 | 2,829 | -26.5 | -0.9% | 2,375,100 |
| 2017/08/17 | 2,825 | 2,858.5 | 2,816.5 | 2,855.5 | +26 | +0.9% | 2,817,000 |
| 2017/08/16 | 2,820.5 | 2,848.5 | 2,802.5 | 2,829.5 | +5 | +0.2% | 3,136,900 |
| 2017/08/15 | 2,852 | 2,887.5 | 2,824.5 | 2,824.5 | -28 | -1% | 4,393,400 |
| 2017/08/14 | 2,871 | 2,877 | 2,847 | 2,852.5 | -73.5 | -2.5% | 4,480,800 |
| 2017/08/10 | 2,951 | 2,954.5 | 2,911.5 | 2,926 | -40 | -1.3% | 3,410,300 |
| 2017/08/09 | 2,955 | 2,973.5 | 2,933.5 | 2,966 | -20.5 | -0.7% | 3,109,000 |
| 2017/08/08 | 2,976 | 2,989.5 | 2,954.5 | 2,986.5 | +7 | +0.2% | 1,984,700 |
| 2017/08/07 | 3,014 | 3,024 | 2,978 | 2,979.5 | -22.5 | -0.7% | 2,474,500 |
| 2017/08/04 | 2,984.5 | 3,008 | 2,976 | 3,002 | +16 | +0.5% | 2,909,700 |
| 2017/08/03 | 2,984 | 2,998.5 | 2,977 | 2,986 | +4.5 | +0.2% | 2,884,900 |
| 2017/08/02 | 2,979.5 | 2,998 | 2,965.5 | 2,981.5 | +4.5 | +0.2% | 2,875,200 |
| 2017/08/01 | 2,970.5 | 3,005 | 2,963.5 | 2,977 | +12.5 | +0.4% | 3,139,200 |
| 2017/07/31 | 3,004 | 3,005 | 2,958.5 | 2,964.5 | +11 | +0.4% | 5,303,000 |
| 2017/07/28 | 2,990 | 3,016 | 2,948 | 2,953.5 | -14.5 | -0.5% | 4,458,900 |
| 2017/07/27 | 2,970 | 2,986.5 | 2,942 | 2,968 | -11 | -0.4% | 3,473,000 |
| 2017/07/26 | 3,000 | 3,020 | 2,951.5 | 2,979 | +77 | +2.7% | 5,718,300 |
1851～
1900
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
