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 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 5,355 | 5,370 | 5,313 | 5,325 | -86 | -1.6% | 4,320,700 |
| 2025/10/09 | 5,415 | 5,415 | 5,361 | 5,411 | +17 | +0.3% | 2,418,800 |
| 2025/10/08 | 5,390 | 5,440 | 5,378 | 5,394 | +24 | +0.4% | 2,622,500 |
| 2025/10/07 | 5,340 | 5,370 | 5,302 | 5,370 | +50 | +0.9% | 2,607,500 |
| 2025/10/06 | 5,383 | 5,416 | 5,291 | 5,320 | +131 | +2.5% | 3,194,700 |
| 2025/10/03 | 5,140 | 5,189 | 5,125 | 5,189 | +70 | +1.4% | 1,715,000 |
| 2025/10/02 | 5,128 | 5,155 | 5,078 | 5,119 | -9 | -0.2% | 2,079,300 |
| 2025/10/01 | 5,100 | 5,141 | 5,054 | 5,128 | -32 | -0.6% | 3,527,200 |
| 2025/09/30 | 5,080 | 5,178 | 5,069 | 5,160 | +88 | +1.7% | 3,800,500 |
| 2025/09/29 | 5,200 | 5,201 | 5,059 | 5,072 | -239 | -4.5% | 4,447,700 |
| 2025/09/26 | 5,370 | 5,390 | 5,311 | 5,311 | -48 | -0.9% | 3,636,400 |
| 2025/09/25 | 5,352 | 5,391 | 5,311 | 5,359 | +50 | +0.9% | 3,382,700 |
| 2025/09/24 | 5,296 | 5,322 | 5,225 | 5,309 | +39 | +0.7% | 3,001,000 |
| 2025/09/22 | 5,219 | 5,276 | 5,218 | 5,270 | +51 | +1% | 1,772,800 |
| 2025/09/19 | 5,153 | 5,266 | 5,151 | 5,219 | +59 | +1.1% | 4,013,000 |
| 2025/09/18 | 5,210 | 5,215 | 5,153 | 5,160 | -51 | -1% | 2,966,800 |
| 2025/09/17 | 5,205 | 5,232 | 5,135 | 5,211 | -22 | -0.4% | 2,116,300 |
| 2025/09/16 | 5,258 | 5,280 | 5,220 | 5,233 | +6 | +0.1% | 1,975,200 |
| 2025/09/12 | 5,293 | 5,299 | 5,227 | 5,227 | +9 | +0.2% | 2,971,100 |
| 2025/09/11 | 5,205 | 5,231 | 5,166 | 5,218 | +28 | +0.5% | 1,813,700 |
| 2025/09/10 | 5,184 | 5,233 | 5,161 | 5,190 | -36 | -0.7% | 2,408,200 |
| 2025/09/09 | 5,224 | 5,265 | 5,198 | 5,226 | +21 | +0.4% | 2,158,100 |
| 2025/09/08 | 5,210 | 5,244 | 5,147 | 5,205 | +72 | +1.4% | 2,224,500 |
| 2025/09/05 | 5,070 | 5,142 | 5,054 | 5,133 | +100 | +2% | 2,462,800 |
| 2025/09/04 | 4,998 | 5,045 | 4,976 | 5,033 | +40 | +0.8% | 1,640,900 |
| 2025/09/03 | 5,044 | 5,067 | 4,954 | 4,993 | -36 | -0.7% | 3,114,800 |
| 2025/09/02 | 4,990 | 5,031 | 4,976 | 5,029 | +56 | +1.1% | 2,101,100 |
| 2025/09/01 | 4,962 | 5,013 | 4,923 | 4,973 | -65 | -1.3% | 2,162,400 |
| 2025/08/29 | 5,071 | 5,075 | 5,009 | 5,038 | -38 | -0.7% | 2,793,200 |
| 2025/08/28 | 4,975 | 5,076 | 4,954 | 5,076 | +109 | +2.2% | 2,913,000 |
| 2025/08/27 | 5,005 | 5,010 | 4,946 | 4,967 | -49 | -1% | 2,260,200 |
| 2025/08/26 | 5,013 | 5,051 | 4,984 | 5,016 | -22 | -0.4% | 7,438,300 |
| 2025/08/25 | 4,981 | 5,064 | 4,972 | 5,038 | +99 | +2% | 2,538,300 |
| 2025/08/22 | 4,932 | 4,981 | 4,916 | 4,939 | +7 | +0.1% | 2,418,000 |
| 2025/08/21 | 4,952 | 4,964 | 4,922 | 4,932 | -11 | -0.2% | 1,900,300 |
| 2025/08/20 | 5,021 | 5,036 | 4,915 | 4,943 | -107 | -2.1% | 3,577,200 |
| 2025/08/19 | 5,054 | 5,119 | 5,018 | 5,050 | +47 | +0.9% | 4,324,000 |
| 2025/08/18 | 5,051 | 5,068 | 4,994 | 5,003 | -37 | -0.7% | 3,273,700 |
| 2025/08/15 | 4,980 | 5,060 | 4,973 | 5,040 | +62 | +1.2% | 3,202,700 |
| 2025/08/14 | 5,018 | 5,042 | 4,955 | 4,978 | -116 | -2.3% | 3,371,100 |
| 2025/08/13 | 4,987 | 5,112 | 4,983 | 5,094 | +160 | +3.2% | 4,547,100 |
| 2025/08/12 | 4,936 | 4,979 | 4,911 | 4,934 | -2 | ±0% | 3,986,100 |
| 2025/08/08 | 4,885 | 4,968 | 4,872 | 4,936 | +97 | +2% | 3,805,500 |
| 2025/08/07 | 4,758 | 4,839 | 4,753 | 4,839 | +24 | +0.5% | 2,526,000 |
| 2025/08/06 | 4,749 | 4,903 | 4,748 | 4,815 | +66 | +1.4% | 4,877,500 |
| 2025/08/05 | 4,813 | 4,815 | 4,749 | 4,749 | -40 | -0.8% | 3,779,200 |
| 2025/08/04 | 4,742 | 4,801 | 4,723 | 4,789 | -124 | -2.5% | 3,395,500 |
| 2025/08/01 | 4,935 | 4,981 | 4,896 | 4,913 | +48 | +1% | 3,752,600 |
| 2025/07/31 | 4,818 | 4,905 | 4,803 | 4,865 | +74 | +1.5% | 5,014,500 |
| 2025/07/30 | 4,922 | 4,972 | 4,786 | 4,791 | -231 | -4.6% | 8,649,500 |
1～
50
件表示中 / 3801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 | 532,500円 | -8.8% | -26.9% | 3.57% | 15.65倍 | 1.52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 | 5,369,000円 | -8.5% | -18.2% | 0.74% | 59.83倍 | 11.85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 |
| ダイキン | 1,754,500円 | +1.8% | +10.5% | 1.88% | 18.89倍 | 1.83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 |
| ＳＭＣ | 5,228,000円 | +7.3% | +10.5% | 1.91% | 19.81倍 | 1.72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 |
| ＩＨＩ | 281,800円 | +1.4% | -2.5% | 0.71% | 24.88倍 | 6.20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
