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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 1,843.5 | 1,845 | 1,808.5 | 1,810 | +2 | +0.1% | 2,581,900 |
| 2016/05/06 | 1,833 | 1,875 | 1,796.5 | 1,808 | -23.5 | -1.3% | 4,943,200 |
| 2016/05/02 | 1,809 | 1,851.5 | 1,809 | 1,831.5 | -75 | -3.9% | 6,728,200 |
| 2016/04/28 | 1,959 | 2,024 | 1,873 | 1,906.5 | -12.5 | -0.7% | 9,220,600 |
| 2016/04/27 | 1,973 | 1,987 | 1,919 | 1,919 | -43.5 | -2.2% | 5,604,500 |
| 2016/04/26 | 1,950 | 1,983 | 1,944.5 | 1,962.5 | -49 | -2.4% | 4,430,100 |
| 2016/04/25 | 2,038.5 | 2,043 | 1,998.5 | 2,011.5 | -28 | -1.4% | 4,654,400 |
| 2016/04/22 | 2,000.5 | 2,045 | 1,989.5 | 2,039.5 | +6.5 | +0.3% | 4,542,700 |
| 2016/04/21 | 2,003.5 | 2,034 | 1,980 | 2,033 | +88 | +4.5% | 5,975,000 |
| 2016/04/20 | 2,021 | 2,032.5 | 1,944 | 1,945 | -54.5 | -2.7% | 6,519,500 |
| 2016/04/19 | 2,010 | 2,023.5 | 1,982 | 1,999.5 | +44 | +2.3% | 4,235,300 |
| 2016/04/18 | 1,912 | 1,973.5 | 1,911 | 1,955.5 | -57.5 | -2.9% | 5,634,500 |
| 2016/04/15 | 2,016.5 | 2,032.5 | 2,002.5 | 2,013 | -26 | -1.3% | 3,197,200 |
| 2016/04/14 | 2,020 | 2,039 | 2,001 | 2,039 | +59 | +3% | 5,358,400 |
| 2016/04/13 | 1,950 | 1,989.5 | 1,932.5 | 1,980 | +79.5 | +4.2% | 7,399,900 |
| 2016/04/12 | 1,821 | 1,915.5 | 1,812 | 1,900.5 | +76.5 | +4.2% | 5,095,300 |
| 2016/04/11 | 1,810 | 1,829 | 1,783 | 1,824 | +10 | +0.6% | 4,137,600 |
| 2016/04/08 | 1,727.5 | 1,834.5 | 1,722 | 1,814 | +71.5 | +4.1% | 6,241,600 |
| 2016/04/07 | 1,731.5 | 1,769.5 | 1,720 | 1,742.5 | -12 | -0.7% | 2,950,100 |
| 2016/04/06 | 1,743.5 | 1,780 | 1,737.5 | 1,754.5 | +5 | +0.3% | 3,594,300 |
| 2016/04/05 | 1,801.5 | 1,814.5 | 1,746.5 | 1,749.5 | -54 | -3% | 3,882,000 |
| 2016/04/04 | 1,799 | 1,839 | 1,772 | 1,803.5 | -11.5 | -0.6% | 4,046,200 |
| 2016/04/01 | 1,903.5 | 1,917 | 1,808.5 | 1,815 | -101 | -5.3% | 5,115,200 |
| 2016/03/31 | 1,919.5 | 1,947.5 | 1,902.5 | 1,916 | -16.5 | -0.9% | 3,898,100 |
| 2016/03/30 | 1,950 | 1,966.5 | 1,932.5 | 1,932.5 | -27 | -1.4% | 2,703,700 |
| 2016/03/29 | 1,933.5 | 1,961.5 | 1,923 | 1,959.5 | -13 | -0.7% | 3,113,900 |
| 2016/03/28 | 1,968 | 1,980 | 1,941.5 | 1,972.5 | +33 | +1.7% | 4,379,200 |
| 2016/03/25 | 1,904.5 | 1,944.5 | 1,889 | 1,939.5 | +57.5 | +3.1% | 3,649,700 |
| 2016/03/24 | 1,899 | 1,907.5 | 1,877 | 1,882 | -26.5 | -1.4% | 3,757,600 |
| 2016/03/23 | 1,930 | 1,942 | 1,897 | 1,908.5 | -32.5 | -1.7% | 4,366,900 |
| 2016/03/22 | 1,952 | 1,988.5 | 1,911.5 | 1,941 | +18 | +0.9% | 3,985,100 |
| 2016/03/18 | 1,910.5 | 1,928 | 1,900.5 | 1,923 | +1.5 | +0.1% | 4,883,600 |
| 2016/03/17 | 1,916 | 1,959.5 | 1,897 | 1,921.5 | +24.5 | +1.3% | 4,570,900 |
| 2016/03/16 | 1,867.5 | 1,901 | 1,863 | 1,897 | -7.5 | -0.4% | 3,492,000 |
| 2016/03/15 | 1,927.5 | 1,933 | 1,891.5 | 1,904.5 | -17 | -0.9% | 3,212,000 |
| 2016/03/14 | 1,935.5 | 1,937 | 1,908.5 | 1,921.5 | +4.5 | +0.2% | 3,693,700 |
| 2016/03/11 | 1,882 | 1,933 | 1,864 | 1,917 | -18 | -0.9% | 9,459,000 |
| 2016/03/10 | 1,944 | 1,967 | 1,922.5 | 1,935 | +26.5 | +1.4% | 4,324,200 |
| 2016/03/09 | 1,910 | 1,925 | 1,876.5 | 1,908.5 | -50 | -2.6% | 7,641,200 |
| 2016/03/08 | 1,934 | 1,972 | 1,913 | 1,958.5 | +40.5 | +2.1% | 9,159,000 |
| 2016/03/07 | 1,910 | 1,932 | 1,877.5 | 1,918 | +35 | +1.9% | 6,450,800 |
| 2016/03/04 | 1,867 | 1,901 | 1,850 | 1,883 | +37.5 | +2% | 7,439,300 |
| 2016/03/03 | 1,803 | 1,859 | 1,800.5 | 1,845.5 | +56 | +3.1% | 4,226,600 |
| 2016/03/02 | 1,754.5 | 1,807.5 | 1,741 | 1,789.5 | +94 | +5.5% | 4,934,100 |
| 2016/03/01 | 1,712.5 | 1,722 | 1,663.5 | 1,695.5 | -23 | -1.3% | 3,897,800 |
| 2016/02/29 | 1,777 | 1,785.5 | 1,718.5 | 1,718.5 | -34.5 | -2% | 4,526,800 |
| 2016/02/26 | 1,752 | 1,769.5 | 1,740.5 | 1,753 | +5.5 | +0.3% | 2,575,200 |
| 2016/02/25 | 1,757.5 | 1,782 | 1,721 | 1,747.5 | -24 | -1.4% | 4,923,700 |
| 2016/02/24 | 1,756 | 1,771.5 | 1,732.5 | 1,771.5 | +6 | +0.3% | 4,748,800 |
| 2016/02/23 | 1,761.5 | 1,810 | 1,755.5 | 1,765.5 | +24 | +1.4% | 4,014,700 |
2201～
2250
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
