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 |
|---|---|---|---|---|---|---|---|
| 2015/11/12 | 2,005 | 2,031.5 | 1,985 | 2,025 | +17 | +0.8% | 3,531,800 |
| 2015/11/11 | 2,025 | 2,043 | 1,994.5 | 2,008 | -32.5 | -1.6% | 3,650,900 |
| 2015/11/10 | 2,020 | 2,049 | 2,013.5 | 2,040.5 | ±0 | ±0% | 2,795,400 |
| 2015/11/09 | 2,022 | 2,047 | 1,997.5 | 2,040.5 | +19 | +0.9% | 3,846,400 |
| 2015/11/06 | 2,016.5 | 2,044.5 | 2,016 | 2,021.5 | +4.5 | +0.2% | 2,756,200 |
| 2015/11/05 | 2,015 | 2,054 | 2,011.5 | 2,017 | +9.5 | +0.5% | 2,460,700 |
| 2015/11/04 | 2,017 | 2,042 | 1,986 | 2,007.5 | +40.5 | +2.1% | 5,286,100 |
| 2015/11/02 | 1,972.5 | 1,989.5 | 1,958.5 | 1,967 | -35 | -1.7% | 3,690,400 |
| 2015/10/30 | 2,000.5 | 2,017.5 | 1,977.5 | 2,002 | -9 | -0.4% | 4,337,700 |
| 2015/10/29 | 2,041 | 2,051.5 | 1,994 | 2,011 | +34.5 | +1.7% | 5,281,400 |
| 2015/10/28 | 1,993.5 | 1,996 | 1,946.5 | 1,976.5 | -35.5 | -1.8% | 4,756,100 |
| 2015/10/27 | 2,034.5 | 2,043.5 | 1,994.5 | 2,012 | -35 | -1.7% | 5,004,700 |
| 2015/10/26 | 2,067 | 2,080 | 2,045.5 | 2,047 | +11.5 | +0.6% | 4,759,100 |
| 2015/10/23 | 2,034.5 | 2,054.5 | 2,026 | 2,035.5 | +50.5 | +2.5% | 6,469,000 |
| 2015/10/22 | 1,958.5 | 2,020 | 1,948 | 1,985 | -5 | -0.3% | 4,349,800 |
| 2015/10/21 | 1,904 | 2,002 | 1,904 | 1,990 | +67 | +3.5% | 5,298,200 |
| 2015/10/20 | 1,901 | 1,931 | 1,878.5 | 1,923 | +13 | +0.7% | 2,924,100 |
| 2015/10/19 | 1,938 | 1,939 | 1,902.5 | 1,910 | -35 | -1.8% | 3,375,500 |
| 2015/10/16 | 1,926.5 | 1,946.5 | 1,908 | 1,945 | +36 | +1.9% | 3,966,500 |
| 2015/10/15 | 1,889.5 | 1,924.5 | 1,865 | 1,909 | +8 | +0.4% | 3,712,700 |
| 2015/10/14 | 1,919 | 1,928 | 1,871.5 | 1,901 | -66 | -3.4% | 6,491,300 |
| 2015/10/13 | 1,969 | 1,987 | 1,945.5 | 1,967 | -9.5 | -0.5% | 5,340,600 |
| 2015/10/09 | 1,925 | 1,996.5 | 1,925 | 1,976.5 | +61 | +3.2% | 7,922,800 |
| 2015/10/08 | 1,924.5 | 1,977 | 1,911 | 1,915.5 | +17.5 | +0.9% | 6,290,900 |
| 2015/10/07 | 1,831 | 1,901 | 1,831 | 1,898 | +60 | +3.3% | 6,987,400 |
| 2015/10/06 | 1,851 | 1,866.5 | 1,832 | 1,838 | +40 | +2.2% | 6,111,500 |
| 2015/10/05 | 1,772.5 | 1,825 | 1,765 | 1,798 | +51 | +2.9% | 6,206,400 |
| 2015/10/02 | 1,767 | 1,770 | 1,726 | 1,747 | -48 | -2.7% | 6,310,700 |
| 2015/10/01 | 1,760 | 1,819 | 1,755 | 1,795 | +42.5 | +2.4% | 6,258,000 |
| 2015/09/30 | 1,753.5 | 1,779 | 1,736.5 | 1,752.5 | +18 | +1% | 5,879,100 |
| 2015/09/29 | 1,779 | 1,780 | 1,723 | 1,734.5 | -70.5 | -3.9% | 8,058,800 |
| 2015/09/28 | 1,833 | 1,854.5 | 1,799.5 | 1,805 | -48 | -2.6% | 5,912,100 |
| 2015/09/25 | 1,838 | 1,888.5 | 1,836.5 | 1,853 | +12.5 | +0.7% | 8,432,900 |
| 2015/09/24 | 1,873 | 1,887 | 1,809.5 | 1,840.5 | -112.5 | -5.8% | 11,962,800 |
| 2015/09/18 | 1,999 | 1,999 | 1,942.5 | 1,953 | -47 | -2.4% | 6,612,200 |
| 2015/09/17 | 2,015 | 2,016 | 1,975 | 2,000 | -30 | -1.5% | 7,513,100 |
| 2015/09/16 | 1,976.5 | 2,063.5 | 1,965.5 | 2,030 | +80 | +4.1% | 8,132,700 |
| 2015/09/15 | 1,974 | 1,986.5 | 1,950 | 1,950 | -20 | -1% | 4,187,200 |
| 2015/09/14 | 2,011.5 | 2,019 | 1,964 | 1,970 | -32 | -1.6% | 3,279,800 |
| 2015/09/11 | 2,015 | 2,022.5 | 1,995.5 | 2,002 | -29.5 | -1.5% | 6,386,400 |
| 2015/09/10 | 2,005 | 2,037.5 | 1,989 | 2,031.5 | -1.5 | -0.1% | 5,070,800 |
| 2015/09/09 | 2,020 | 2,047 | 2,012 | 2,033 | +59 | +3% | 7,701,100 |
| 2015/09/08 | 1,974 | 2,007 | 1,966.5 | 1,974 | +1.5 | +0.1% | 4,941,700 |
| 2015/09/07 | 1,948 | 1,983.5 | 1,928.5 | 1,972.5 | +9.5 | +0.5% | 4,442,200 |
| 2015/09/04 | 1,999.5 | 2,023 | 1,947 | 1,963 | -30 | -1.5% | 7,211,400 |
| 2015/09/03 | 2,006.5 | 2,024.5 | 1,993 | 1,993 | -6.5 | -0.3% | 3,752,600 |
| 2015/09/02 | 1,979.5 | 2,027.5 | 1,976 | 1,999.5 | +5 | +0.3% | 6,231,100 |
| 2015/09/01 | 2,009.5 | 2,034.5 | 1,991.5 | 1,994.5 | -20 | -1% | 5,911,800 |
| 2015/08/31 | 2,057 | 2,064.5 | 2,006 | 2,014.5 | -60 | -2.9% | 6,375,700 |
| 2015/08/28 | 2,045 | 2,103 | 2,044 | 2,074.5 | +80 | +4% | 6,377,900 |
2351～
2400
件表示中 / 3729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 | 457,700円 | -8.8% | -26.9% | 4.15% | 13.61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 | 354,800円 | +7.4% | +6.8% | 0.68% | 45.82倍 | 5.08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 | 1,621,500円 | +1.8% | +10.5% | 2.04% | 17.46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 | 3,909,000円 | -8.5% | -18.2% | 1.06% | 43.56倍 | 8.63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 | 5,115,000円 | +7.3% | +10.5% | 1.96% | 19.51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
