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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,088 | 4,093 | 4,033 | 4,049 | -26 | -0.6% | 1,643,300 |
| 2024/11/20 | 4,110 | 4,115 | 4,041 | 4,075 | -35 | -0.9% | 1,562,300 |
| 2024/11/19 | 4,093 | 4,115 | 4,052 | 4,110 | +39 | +1% | 1,765,300 |
| 2024/11/18 | 4,038 | 4,096 | 4,035 | 4,071 | -27 | -0.7% | 1,574,100 |
| 2024/11/15 | 4,134 | 4,163 | 4,098 | 4,098 | -17 | -0.4% | 2,673,300 |
| 2024/11/14 | 4,189 | 4,259 | 4,112 | 4,115 | +24 | +0.6% | 3,202,600 |
| 2024/11/13 | 4,198 | 4,225 | 4,089 | 4,091 | -107 | -2.5% | 3,238,900 |
| 2024/11/12 | 4,258 | 4,269 | 4,196 | 4,198 | -6 | -0.1% | 2,686,500 |
| 2024/11/11 | 4,210 | 4,240 | 4,150 | 4,204 | -53 | -1.2% | 3,176,200 |
| 2024/11/08 | 4,325 | 4,349 | 4,257 | 4,257 | -92 | -2.1% | 3,809,300 |
| 2024/11/07 | 4,330 | 4,405 | 4,265 | 4,349 | +132 | +3.1% | 7,697,300 |
| 2024/11/06 | 4,101 | 4,225 | 4,053 | 4,217 | +205 | +5.1% | 5,601,100 |
| 2024/11/05 | 3,996 | 4,051 | 3,986 | 4,012 | +16 | +0.4% | 3,437,900 |
| 2024/11/01 | 4,006 | 4,050 | 3,971 | 3,996 | -15 | -0.4% | 2,913,300 |
| 2024/10/31 | 4,002 | 4,031 | 3,950 | 4,011 | -17 | -0.4% | 4,812,500 |
| 2024/10/30 | 3,860 | 4,039 | 3,847 | 4,028 | -42 | -1% | 12,444,600 |
| 2024/10/29 | 4,069 | 4,080 | 4,013 | 4,070 | +65 | +1.6% | 3,627,800 |
| 2024/10/28 | 3,853 | 4,028 | 3,840 | 4,005 | +84 | +2.1% | 3,708,400 |
| 2024/10/25 | 3,914 | 3,944 | 3,905 | 3,921 | -15 | -0.4% | 1,679,000 |
| 2024/10/24 | 3,909 | 3,954 | 3,887 | 3,936 | -31 | -0.8% | 2,587,600 |
| 2024/10/23 | 3,936 | 4,018 | 3,935 | 3,967 | +23 | +0.6% | 1,945,900 |
| 2024/10/22 | 4,011 | 4,016 | 3,918 | 3,944 | -59 | -1.5% | 2,781,800 |
| 2024/10/21 | 4,024 | 4,039 | 3,992 | 4,003 | -18 | -0.4% | 1,696,600 |
| 2024/10/18 | 4,016 | 4,033 | 4,002 | 4,021 | +6 | +0.1% | 1,538,700 |
| 2024/10/17 | 4,046 | 4,057 | 4,007 | 4,015 | -31 | -0.8% | 2,115,100 |
| 2024/10/16 | 4,028 | 4,065 | 3,985 | 4,046 | -37 | -0.9% | 3,000,900 |
| 2024/10/15 | 4,133 | 4,135 | 4,073 | 4,083 | -3 | -0.1% | 2,695,700 |
| 2024/10/11 | 4,120 | 4,120 | 4,074 | 4,086 | +6 | +0.1% | 2,534,900 |
| 2024/10/10 | 4,075 | 4,089 | 4,054 | 4,080 | +49 | +1.2% | 1,955,000 |
| 2024/10/09 | 4,100 | 4,120 | 4,017 | 4,031 | -53 | -1.3% | 2,472,000 |
| 2024/10/08 | 4,172 | 4,176 | 4,066 | 4,084 | -92 | -2.2% | 3,266,200 |
| 2024/10/07 | 4,145 | 4,194 | 4,132 | 4,176 | +116 | +2.9% | 4,183,900 |
| 2024/10/04 | 4,047 | 4,069 | 4,036 | 4,060 | +10 | +0.2% | 2,204,900 |
| 2024/10/03 | 4,115 | 4,124 | 4,028 | 4,050 | +19 | +0.5% | 3,187,900 |
| 2024/10/02 | 4,007 | 4,056 | 3,992 | 4,031 | -20 | -0.5% | 3,290,300 |
| 2024/10/01 | 4,003 | 4,051 | 3,983 | 4,051 | +85 | +2.1% | 2,910,400 |
| 2024/09/30 | 3,901 | 3,974 | 3,900 | 3,966 | -118 | -2.9% | 6,856,800 |
| 2024/09/27 | 4,003 | 4,100 | 3,987 | 4,084 | +65 | +1.6% | 4,814,500 |
| 2024/09/26 | 3,938 | 4,019 | 3,927 | 4,019 | +35 | +0.9% | 4,752,400 |
| 2024/09/25 | 3,881 | 4,012 | 3,881 | 3,984 | +89 | +2.3% | 4,803,100 |
| 2024/09/24 | 3,924 | 3,925 | 3,863 | 3,895 | +41 | +1.1% | 3,368,200 |
| 2024/09/20 | 3,895 | 3,905 | 3,828 | 3,854 | +29 | +0.8% | 5,667,700 |
| 2024/09/19 | 3,826 | 3,850 | 3,795 | 3,825 | +91 | +2.4% | 4,100,800 |
| 2024/09/18 | 3,701 | 3,740 | 3,694 | 3,734 | +73 | +2% | 3,243,300 |
| 2024/09/17 | 3,701 | 3,731 | 3,621 | 3,661 | -55 | -1.5% | 5,129,700 |
| 2024/09/13 | 3,713 | 3,725 | 3,690 | 3,716 | -27 | -0.7% | 4,361,400 |
| 2024/09/12 | 3,767 | 3,768 | 3,692 | 3,743 | +75 | +2% | 4,023,700 |
| 2024/09/11 | 3,681 | 3,722 | 3,624 | 3,668 | +10 | +0.3% | 4,976,000 |
| 2024/09/10 | 3,696 | 3,699 | 3,640 | 3,658 | -6 | -0.2% | 4,459,900 |
| 2024/09/09 | 3,545 | 3,677 | 3,544 | 3,664 | -21 | -0.6% | 5,857,100 |
1～
50
件表示中 / 3585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 | 404,900円 | +3.2% | -7.6% | 4.12% | 9.94倍 | 1.27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 |
| ディスコ | 4,238,000円 | +23.6% | +22.6% | 0.94% | 43.74倍 | 10.56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 | 6,681,000円 | +5.6% | -5.2% | 1.50% | 25.53倍 | 2.27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 |
| クボタ | 189,900円 | -2.3% | -4.8% | 2.63% | 9.88倍 | 0.87倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ＩＨＩ | 872,100円 | +21.0% | - | 1.38% | 15.53倍 | 3.25倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
市場注目の銘柄
チャート関連のコラム
