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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 2025/07/29 | 5,349 | 5,370 | 4,942 | 5,022 | -301 | -5.7% | 8,776,200 |
| 2025/07/28 | 5,384 | 5,384 | 5,300 | 5,323 | -74 | -1.4% | 2,928,800 |
| 2025/07/25 | 5,420 | 5,425 | 5,360 | 5,397 | -72 | -1.3% | 3,266,000 |
| 2025/07/24 | 5,330 | 5,474 | 5,310 | 5,469 | +146 | +2.7% | 4,705,200 |
| 2025/07/23 | 5,210 | 5,327 | 5,157 | 5,323 | +310 | +6.2% | 6,876,400 |
| 2025/07/22 | 4,950 | 5,015 | 4,940 | 5,013 | +113 | +2.3% | 3,923,600 |
| 2025/07/18 | 4,890 | 4,900 | 4,856 | 4,900 | +41 | +0.8% | 1,875,100 |
| 2025/07/17 | 4,794 | 4,868 | 4,767 | 4,859 | +59 | +1.2% | 2,191,800 |
| 2025/07/16 | 4,844 | 4,858 | 4,786 | 4,800 | -32 | -0.7% | 1,405,300 |
| 2025/07/15 | 4,859 | 4,867 | 4,814 | 4,832 | -10 | -0.2% | 1,711,400 |
| 2025/07/14 | 4,807 | 4,854 | 4,773 | 4,842 | +12 | +0.2% | 1,440,000 |
| 2025/07/11 | 4,847 | 4,876 | 4,811 | 4,830 | +39 | +0.8% | 2,152,600 |
| 2025/07/10 | 4,814 | 4,819 | 4,762 | 4,791 | -53 | -1.1% | 2,726,600 |
| 2025/07/09 | 4,815 | 4,844 | 4,808 | 4,844 | +70 | +1.5% | 2,631,600 |
| 2025/07/08 | 4,730 | 4,803 | 4,710 | 4,774 | +73 | +1.6% | 3,358,400 |
| 2025/07/07 | 4,728 | 4,740 | 4,683 | 4,701 | -34 | -0.7% | 1,780,300 |
| 2025/07/04 | 4,763 | 4,785 | 4,717 | 4,735 | +7 | +0.1% | 1,873,800 |
| 2025/07/03 | 4,692 | 4,738 | 4,668 | 4,728 | +62 | +1.3% | 2,728,300 |
| 2025/07/02 | 4,650 | 4,700 | 4,615 | 4,666 | -22 | -0.5% | 2,518,500 |
| 2025/07/01 | 4,700 | 4,707 | 4,660 | 4,688 | -49 | -1% | 3,085,600 |
| 2025/06/30 | 4,722 | 4,754 | 4,700 | 4,737 | +46 | +1% | 3,593,800 |
| 2025/06/27 | 4,676 | 4,711 | 4,658 | 4,691 | +114 | +2.5% | 3,929,300 |
| 2025/06/26 | 4,554 | 4,615 | 4,551 | 4,577 | +62 | +1.4% | 3,446,600 |
| 2025/06/25 | 4,500 | 4,515 | 4,476 | 4,515 | +42 | +0.9% | 1,549,700 |
| 2025/06/24 | 4,491 | 4,525 | 4,433 | 4,473 | +49 | +1.1% | 2,021,800 |
| 2025/06/23 | 4,439 | 4,441 | 4,378 | 4,424 | +16 | +0.4% | 1,450,000 |
| 2025/06/20 | 4,441 | 4,454 | 4,408 | 4,408 | -33 | -0.7% | 4,631,500 |
| 2025/06/19 | 4,499 | 4,506 | 4,398 | 4,441 | -41 | -0.9% | 1,849,000 |
| 2025/06/18 | 4,427 | 4,486 | 4,426 | 4,482 | +18 | +0.4% | 2,038,800 |
| 2025/06/17 | 4,488 | 4,494 | 4,441 | 4,464 | -4 | -0.1% | 1,811,000 |
| 2025/06/16 | 4,440 | 4,486 | 4,425 | 4,468 | +67 | +1.5% | 2,145,100 |
| 2025/06/13 | 4,412 | 4,424 | 4,351 | 4,401 | -28 | -0.6% | 2,459,200 |
| 2025/06/12 | 4,484 | 4,496 | 4,394 | 4,429 | -33 | -0.7% | 1,799,800 |
1～
50
件表示中 / 3768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 | 493,900円 | -8.8% | -26.9% | 3.85% | 14.59倍 | 1.42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 | 382,100円 | +7.4% | +6.8% | 0.63% | 49.35倍 | 5.47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 | 1,948,000円 | +1.8% | +10.5% | 1.69% | 20.97倍 | 2.04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 | 3,864,000円 | -8.5% | -18.2% | 1.03% | 43.06倍 | 8.53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 | 4,495,000円 | +7.3% | +10.5% | 2.22% | 17.09倍 | 1.48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
