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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 4,450 | 4,460 | 4,392 | 4,417 | -87 | -1.9% | 3,999,500 |
| 2025/03/06 | 4,449 | 4,504 | 4,440 | 4,504 | +125 | +2.9% | 4,140,700 |
| 2025/03/05 | 4,360 | 4,385 | 4,276 | 4,379 | -27 | -0.6% | 5,688,900 |
| 2025/03/04 | 4,445 | 4,473 | 4,366 | 4,406 | -89 | -2% | 4,126,800 |
| 2025/03/03 | 4,485 | 4,529 | 4,434 | 4,495 | +29 | +0.6% | 3,522,500 |
| 2025/02/28 | 4,405 | 4,520 | 4,355 | 4,466 | -194 | -4.2% | 7,828,200 |
| 2025/02/27 | 4,574 | 4,662 | 4,573 | 4,660 | +62 | +1.3% | 1,970,500 |
| 2025/02/26 | 4,567 | 4,601 | 4,506 | 4,598 | +23 | +0.5% | 2,094,400 |
| 2025/02/25 | 4,545 | 4,613 | 4,545 | 4,575 | -65 | -1.4% | 2,804,400 |
| 2025/02/21 | 4,610 | 4,659 | 4,589 | 4,640 | -14 | -0.3% | 2,287,000 |
| 2025/02/20 | 4,763 | 4,779 | 4,638 | 4,654 | -139 | -2.9% | 3,498,400 |
| 2025/02/19 | 4,765 | 4,850 | 4,765 | 4,793 | +30 | +0.6% | 2,551,400 |
| 2025/02/18 | 4,785 | 4,796 | 4,728 | 4,763 | +31 | +0.7% | 1,878,800 |
| 2025/02/17 | 4,712 | 4,764 | 4,695 | 4,732 | +24 | +0.5% | 1,703,200 |
| 2025/02/14 | 4,757 | 4,789 | 4,708 | 4,708 | -17 | -0.4% | 2,863,500 |
| 2025/02/13 | 4,710 | 4,767 | 4,661 | 4,725 | +105 | +2.3% | 3,514,900 |
| 2025/02/12 | 4,633 | 4,637 | 4,574 | 4,620 | +31 | +0.7% | 2,296,200 |
| 2025/02/10 | 4,543 | 4,610 | 4,542 | 4,589 | +45 | +1% | 1,756,300 |
| 2025/02/07 | 4,503 | 4,561 | 4,495 | 4,544 | +26 | +0.6% | 1,861,900 |
| 2025/02/06 | 4,544 | 4,579 | 4,509 | 4,518 | -50 | -1.1% | 2,121,400 |
| 2025/02/05 | 4,585 | 4,625 | 4,530 | 4,568 | +43 | +1% | 2,302,000 |
| 2025/02/04 | 4,515 | 4,593 | 4,492 | 4,525 | +80 | +1.8% | 3,930,400 |
| 2025/02/03 | 4,456 | 4,523 | 4,395 | 4,445 | -291 | -6.1% | 5,320,200 |
| 2025/01/31 | 4,489 | 4,759 | 4,484 | 4,736 | +174 | +3.8% | 5,807,800 |
| 2025/01/30 | 4,559 | 4,608 | 4,545 | 4,562 | -46 | -1% | 1,757,700 |
| 2025/01/29 | 4,595 | 4,620 | 4,539 | 4,608 | +39 | +0.9% | 2,177,600 |
| 2025/01/28 | 4,466 | 4,638 | 4,466 | 4,569 | +48 | +1.1% | 3,114,600 |
| 2025/01/27 | 4,520 | 4,560 | 4,504 | 4,521 | +20 | +0.4% | 1,656,400 |
| 2025/01/24 | 4,517 | 4,570 | 4,480 | 4,501 | -2 | ±0% | 2,601,800 |
| 2025/01/23 | 4,508 | 4,512 | 4,462 | 4,503 | +39 | +0.9% | 2,438,400 |
| 2025/01/22 | 4,429 | 4,467 | 4,412 | 4,464 | +105 | +2.4% | 3,337,800 |
1～
50
件表示中 / 3673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 | 403,000円 | +3.2% | -7.6% | 4.14% | 9.89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 |
| 三菱重 | 236,900円 | +7.4% | +17.4% | 0.93% | 33.14倍 | 3.52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 | +8.5% | +10.6% | 2.00% | 17.55倍 | 1.75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 | 4,933,000円 | +1.4% | -14.3% | 2.03% | 20.82倍 | 1.67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 | 2,763,500円 | +21.3% | +26.6% | 1.34% | 26.53倍 | 6.88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
