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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 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 |
| 2025/06/11 | 4,492 | 4,501 | 4,445 | 4,462 | -10 | -0.2% | 1,497,000 |
| 2025/06/10 | 4,478 | 4,526 | 4,457 | 4,472 | -6 | -0.1% | 2,351,800 |
| 2025/06/09 | 4,490 | 4,524 | 4,463 | 4,478 | +8 | +0.2% | 2,650,100 |
| 2025/06/06 | 4,376 | 4,470 | 4,361 | 4,470 | +129 | +3% | 3,274,100 |
| 2025/06/05 | 4,372 | 4,380 | 4,315 | 4,341 | -31 | -0.7% | 2,620,300 |
| 2025/06/04 | 4,368 | 4,377 | 4,305 | 4,372 | +32 | +0.7% | 2,619,700 |
| 2025/06/03 | 4,337 | 4,347 | 4,305 | 4,340 | +3 | +0.1% | 2,340,000 |
| 2025/06/02 | 4,398 | 4,408 | 4,308 | 4,337 | -85 | -1.9% | 2,033,600 |
| 2025/05/30 | 4,370 | 4,429 | 4,366 | 4,422 | -18 | -0.4% | 5,151,600 |
| 2025/05/29 | 4,420 | 4,448 | 4,402 | 4,440 | +68 | +1.6% | 3,015,500 |
| 2025/05/28 | 4,406 | 4,422 | 4,371 | 4,372 | +1 | ±0% | 1,952,900 |
| 2025/05/27 | 4,335 | 4,371 | 4,322 | 4,371 | +21 | +0.5% | 1,528,100 |
| 2025/05/26 | 4,334 | 4,360 | 4,311 | 4,350 | +47 | +1.1% | 1,814,400 |
| 2025/05/23 | 4,314 | 4,338 | 4,289 | 4,303 | -22 | -0.5% | 1,733,900 |
| 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 |
1～
50
件表示中 / 3737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 | 477,400円 | -8.8% | -26.9% | 3.98% | 14.15倍 | 1.38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 |
| ダイキン | 1,816,000円 | +1.8% | +10.5% | 1.82% | 19.55倍 | 1.90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 | 4,192,000円 | -8.5% | -18.2% | 0.99% | 46.71倍 | 9.25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 | 4,942,000円 | +7.3% | +10.5% | 2.02% | 18.83倍 | 1.63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 | 1,505,500円 | +1.4% | -2.5% | 0.93% | 18.99倍 | 4.73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
