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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,306 | 4,352 | 4,285 | 4,325 | -36 | -0.8% | 2,331,100 |
| 2025/05/21 | 4,393 | 4,414 | 4,348 | 4,361 | +8 | +0.2% | 2,766,000 |
| 2025/05/20 | 4,400 | 4,430 | 4,330 | 4,353 | +8 | +0.2% | 2,033,400 |
| 2025/05/19 | 4,331 | 4,370 | 4,317 | 4,345 | +9 | +0.2% | 2,129,400 |
| 2025/05/16 | 4,332 | 4,348 | 4,289 | 4,336 | +25 | +0.6% | 1,816,000 |
| 2025/05/15 | 4,413 | 4,420 | 4,293 | 4,311 | -125 | -2.8% | 2,757,400 |
| 2025/05/14 | 4,456 | 4,484 | 4,382 | 4,436 | -19 | -0.4% | 2,335,600 |
| 2025/05/13 | 4,460 | 4,487 | 4,413 | 4,455 | +152 | +3.5% | 3,605,600 |
| 2025/05/12 | 4,300 | 4,339 | 4,287 | 4,303 | +45 | +1.1% | 2,714,300 |
| 2025/05/09 | 4,261 | 4,267 | 4,216 | 4,258 | +61 | +1.5% | 3,340,900 |
| 2025/05/08 | 4,181 | 4,203 | 4,117 | 4,197 | -2 | ±0% | 2,800,400 |
| 2025/05/07 | 4,248 | 4,248 | 4,163 | 4,199 | -57 | -1.3% | 4,081,800 |
| 2025/05/02 | 4,179 | 4,282 | 4,155 | 4,256 | +117 | +2.8% | 3,230,800 |
| 2025/05/01 | 4,103 | 4,139 | 4,070 | 4,139 | +38 | +0.9% | 4,288,100 |
| 2025/04/30 | 4,100 | 4,165 | 4,060 | 4,101 | -26 | -0.6% | 5,576,700 |
| 2025/04/28 | 4,130 | 4,294 | 4,016 | 4,127 | +92 | +2.3% | 9,563,500 |
| 2025/04/25 | 3,992 | 4,056 | 3,991 | 4,035 | +43 | +1.1% | 3,619,300 |
| 2025/04/24 | 4,002 | 4,027 | 3,983 | 3,992 | +22 | +0.6% | 2,683,600 |
| 2025/04/23 | 3,972 | 3,972 | 3,915 | 3,970 | +91 | +2.3% | 2,573,100 |
| 2025/04/22 | 3,866 | 3,900 | 3,842 | 3,879 | -9 | -0.2% | 2,307,200 |
| 2025/04/21 | 4,009 | 4,020 | 3,888 | 3,888 | -156 | -3.9% | 2,394,600 |
| 2025/04/18 | 4,056 | 4,065 | 4,022 | 4,044 | -26 | -0.6% | 2,668,000 |
| 2025/04/17 | 4,002 | 4,070 | 3,993 | 4,070 | +29 | +0.7% | 2,976,500 |
| 2025/04/16 | 4,108 | 4,127 | 3,998 | 4,041 | -54 | -1.3% | 2,386,400 |
| 2025/04/15 | 4,108 | 4,128 | 4,080 | 4,095 | +57 | +1.4% | 2,042,800 |
| 2025/04/14 | 4,068 | 4,116 | 4,038 | 4,038 | +84 | +2.1% | 2,211,700 |
| 2025/04/11 | 3,843 | 3,969 | 3,824 | 3,954 | -147 | -3.6% | 3,205,200 |
| 2025/04/10 | 4,127 | 4,129 | 4,041 | 4,101 | +377 | +10.1% | 3,531,500 |
| 2025/04/09 | 3,790 | 3,811 | 3,675 | 3,724 | -173 | -4.4% | 4,029,200 |
| 2025/04/08 | 3,822 | 3,947 | 3,822 | 3,897 | +267 | +7.4% | 3,783,300 |
| 2025/04/07 | 3,600 | 3,733 | 3,566 | 3,630 | -400 | -9.9% | 5,032,000 |
| 2025/04/04 | 4,110 | 4,136 | 3,919 | 4,030 | -164 | -3.9% | 4,398,600 |
| 2025/04/03 | 4,206 | 4,247 | 4,161 | 4,194 | -196 | -4.5% | 4,291,600 |
| 2025/04/02 | 4,379 | 4,405 | 4,314 | 4,390 | +47 | +1.1% | 2,405,000 |
| 2025/04/01 | 4,376 | 4,446 | 4,330 | 4,343 | +37 | +0.9% | 2,075,800 |
| 2025/03/31 | 4,362 | 4,364 | 4,294 | 4,306 | -162 | -3.6% | 3,228,200 |
| 2025/03/28 | 4,495 | 4,510 | 4,442 | 4,468 | -134 | -2.9% | 2,439,200 |
| 2025/03/27 | 4,604 | 4,616 | 4,560 | 4,602 | -43 | -0.9% | 2,862,600 |
| 2025/03/26 | 4,595 | 4,660 | 4,568 | 4,645 | +64 | +1.4% | 2,810,300 |
| 2025/03/25 | 4,635 | 4,639 | 4,545 | 4,581 | +4 | +0.1% | 2,227,100 |
| 2025/03/24 | 4,647 | 4,647 | 4,563 | 4,577 | -37 | -0.8% | 1,295,200 |
| 2025/03/21 | 4,570 | 4,660 | 4,560 | 4,614 | ±0 | ±0% | 2,685,900 |
| 2025/03/19 | 4,632 | 4,655 | 4,612 | 4,614 | +27 | +0.6% | 1,949,100 |
| 2025/03/18 | 4,595 | 4,614 | 4,564 | 4,587 | +60 | +1.3% | 2,489,100 |
| 2025/03/17 | 4,515 | 4,546 | 4,500 | 4,527 | +77 | +1.7% | 1,878,400 |
| 2025/03/14 | 4,327 | 4,474 | 4,327 | 4,450 | +86 | +2% | 3,630,300 |
| 2025/03/13 | 4,445 | 4,451 | 4,361 | 4,364 | -81 | -1.8% | 4,072,500 |
| 2025/03/12 | 4,390 | 4,472 | 4,385 | 4,445 | +15 | +0.3% | 2,294,500 |
| 2025/03/11 | 4,350 | 4,430 | 4,295 | 4,430 | +23 | +0.5% | 3,855,100 |
| 2025/03/10 | 4,420 | 4,452 | 4,390 | 4,407 | -10 | -0.2% | 3,067,100 |
1～
50
件表示中 / 3704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 | 432,500円 | -8.8% | -26.9% | 4.39% | 12.91倍 | 1.26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 | 304,400円 | +7.4% | +6.8% | 0.79% | 39.31倍 | 4.36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 | 1,578,000円 | +1.8% | +10.5% | 2.09% | 16.99倍 | 1.65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 | 5,438,000円 | +7.3% | +10.5% | 1.84% | 20.75倍 | 1.80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 |
| ディスコ | 3,340,000円 | -8.5% | -18.2% | 1.24% | 37.21倍 | 7.37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 |
市場注目の銘柄
チャート関連のコラム
