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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 1,740.5 | 1,768 | 1,716.5 | 1,741.5 | -11 | -0.6% | 4,350,300 |
| 2016/02/19 | 1,781.5 | 1,781.5 | 1,728.5 | 1,752.5 | -62.5 | -3.4% | 5,411,500 |
| 2016/02/18 | 1,795 | 1,832.5 | 1,779.5 | 1,815 | +85.5 | +4.9% | 5,301,800 |
| 2016/02/17 | 1,760 | 1,792.5 | 1,701 | 1,729.5 | -28.5 | -1.6% | 4,959,400 |
| 2016/02/16 | 1,722 | 1,782 | 1,722 | 1,758 | +32.5 | +1.9% | 4,911,500 |
| 2016/02/15 | 1,670 | 1,748.5 | 1,651 | 1,725.5 | +159 | +10.2% | 6,074,000 |
| 2016/02/12 | 1,584.5 | 1,601 | 1,557.5 | 1,566.5 | -84 | -5.1% | 9,376,500 |
| 2016/02/10 | 1,699.5 | 1,704.5 | 1,629 | 1,650.5 | -48 | -2.8% | 5,815,000 |
| 2016/02/09 | 1,745.5 | 1,750 | 1,691.5 | 1,698.5 | -93 | -5.2% | 5,532,000 |
| 2016/02/08 | 1,737.5 | 1,807.5 | 1,730.5 | 1,791.5 | +45 | +2.6% | 5,145,000 |
| 2016/02/05 | 1,690 | 1,753 | 1,686 | 1,746.5 | +46 | +2.7% | 6,161,600 |
| 2016/02/04 | 1,688.5 | 1,726 | 1,666 | 1,700.5 | +2.5 | +0.1% | 4,588,200 |
| 2016/02/03 | 1,758 | 1,764 | 1,686 | 1,698 | -114 | -6.3% | 6,902,300 |
| 2016/02/02 | 1,825 | 1,844.5 | 1,805 | 1,812 | -37 | -2% | 4,359,700 |
| 2016/02/01 | 1,806 | 1,863 | 1,806 | 1,849 | +78.5 | +4.4% | 6,651,300 |
| 2016/01/29 | 1,666.5 | 1,790 | 1,650 | 1,770.5 | +83.5 | +4.9% | 10,440,500 |
| 2016/01/28 | 1,721 | 1,729.5 | 1,681.5 | 1,687 | -59 | -3.4% | 5,544,500 |
| 2016/01/27 | 1,729 | 1,753.5 | 1,721 | 1,746 | +56 | +3.3% | 4,158,700 |
| 2016/01/26 | 1,715 | 1,718.5 | 1,684 | 1,690 | -63.5 | -3.6% | 3,682,700 |
| 2016/01/25 | 1,769.5 | 1,775.5 | 1,735.5 | 1,753.5 | +11.5 | +0.7% | 3,335,400 |
| 2016/01/22 | 1,710 | 1,748 | 1,703.5 | 1,742 | +75.5 | +4.5% | 4,558,300 |
| 2016/01/21 | 1,710 | 1,749.5 | 1,666.5 | 1,666.5 | -36.5 | -2.1% | 5,195,500 |
| 2016/01/20 | 1,768 | 1,773 | 1,702.5 | 1,703 | -66 | -3.7% | 4,216,900 |
| 2016/01/19 | 1,753 | 1,787 | 1,732.5 | 1,769 | +14 | +0.8% | 3,639,300 |
| 2016/01/18 | 1,724 | 1,763 | 1,713 | 1,755 | -2.5 | -0.1% | 4,256,900 |
| 2016/01/15 | 1,800 | 1,815 | 1,750 | 1,757.5 | -11.5 | -0.7% | 4,265,000 |
| 2016/01/14 | 1,767.5 | 1,776 | 1,730 | 1,769 | -51 | -2.8% | 8,092,900 |
| 2016/01/13 | 1,781.5 | 1,840.5 | 1,766 | 1,820 | +41.5 | +2.3% | 4,665,900 |
| 2016/01/12 | 1,820 | 1,857 | 1,778 | 1,778.5 | -66 | -3.6% | 5,478,400 |
| 2016/01/08 | 1,833 | 1,877 | 1,832.5 | 1,844.5 | -11 | -0.6% | 4,777,100 |
| 2016/01/07 | 1,919.5 | 1,919.5 | 1,853.5 | 1,855.5 | -69.5 | -3.6% | 6,046,600 |
| 2016/01/06 | 1,966.5 | 1,988 | 1,913.5 | 1,925 | -21 | -1.1% | 5,436,300 |
| 2016/01/05 | 1,942 | 1,977 | 1,939 | 1,946 | -19.5 | -1% | 4,577,400 |
| 2016/01/04 | 1,975.5 | 2,011 | 1,954.5 | 1,965.5 | -26.5 | -1.3% | 4,463,600 |
| 2015/12/30 | 2,007.5 | 2,033 | 1,992 | 1,992 | -18 | -0.9% | 2,652,700 |
| 2015/12/29 | 2,003 | 2,021 | 1,978.5 | 2,010 | +0.5 | ±0% | 3,219,600 |
| 2015/12/28 | 1,978 | 2,031 | 1,974.5 | 2,009.5 | +42 | +2.1% | 3,423,500 |
| 2015/12/25 | 1,978 | 1,990 | 1,947.5 | 1,967.5 | -8.5 | -0.4% | 3,290,100 |
| 2015/12/24 | 1,950.5 | 2,008 | 1,950 | 1,976 | +54.5 | +2.8% | 5,934,100 |
| 2015/12/22 | 1,912.5 | 1,931 | 1,906.5 | 1,921.5 | -10.5 | -0.5% | 2,599,000 |
| 2015/12/21 | 1,919 | 1,945 | 1,900.5 | 1,932 | +1 | +0.1% | 4,388,800 |
| 2015/12/18 | 1,952 | 2,010 | 1,928.5 | 1,931 | -46.5 | -2.4% | 5,573,400 |
| 2015/12/17 | 1,999.5 | 2,024.5 | 1,975 | 1,977.5 | +16.5 | +0.8% | 4,765,000 |
| 2015/12/16 | 1,924.5 | 1,971.5 | 1,920.5 | 1,961 | +71 | +3.8% | 4,691,300 |
| 2015/12/15 | 1,929 | 1,929.5 | 1,890 | 1,890 | -27.5 | -1.4% | 3,399,400 |
| 2015/12/14 | 1,927 | 1,934 | 1,891 | 1,917.5 | -70 | -3.5% | 6,088,300 |
| 2015/12/11 | 1,965.5 | 1,996 | 1,955 | 1,987.5 | +12 | +0.6% | 6,042,700 |
| 2015/12/10 | 1,952.5 | 2,004 | 1,951.5 | 1,975.5 | +7 | +0.4% | 5,538,800 |
| 2015/12/09 | 1,975.5 | 1,983 | 1,954.5 | 1,968.5 | -19 | -1% | 4,042,900 |
| 2015/12/08 | 2,034.5 | 2,042.5 | 1,978.5 | 1,987.5 | -42 | -2.1% | 4,815,800 |
2251～
2300
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
