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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,045 | 3,090 | 3,033 | 3,085 | +3 | +0.1% | 2,876,000 |
| 2022/11/09 | 3,085 | 3,092 | 3,062 | 3,082 | +1 | ±0% | 3,405,900 |
| 2022/11/08 | 3,080 | 3,099 | 3,065 | 3,081 | +65 | +2.2% | 4,708,900 |
| 2022/11/07 | 3,013 | 3,027 | 2,996 | 3,016 | +42 | +1.4% | 3,602,800 |
| 2022/11/04 | 2,976.5 | 2,991.5 | 2,945 | 2,974 | -28 | -0.9% | 4,100,600 |
| 2022/11/02 | 2,990 | 3,006 | 2,978.5 | 3,002 | +17 | +0.6% | 5,996,100 |
| 2022/11/01 | 2,933 | 2,985 | 2,910.5 | 2,985 | +137 | +4.8% | 10,279,900 |
| 2022/10/31 | 2,832.5 | 2,848 | 2,780.5 | 2,848 | +22.5 | +0.8% | 5,169,600 |
| 2022/10/28 | 2,809 | 2,850 | 2,794.5 | 2,825.5 | +36.5 | +1.3% | 14,529,800 |
| 2022/10/27 | 2,811 | 2,814.5 | 2,771 | 2,789 | +27 | +1% | 3,954,200 |
| 2022/10/26 | 2,757 | 2,778 | 2,750 | 2,762 | +11.5 | +0.4% | 2,967,100 |
| 2022/10/25 | 2,706.5 | 2,754.5 | 2,706.5 | 2,750.5 | +47 | +1.7% | 4,058,800 |
| 2022/10/24 | 2,699 | 2,732.5 | 2,683 | 2,703.5 | +64.5 | +2.4% | 3,311,500 |
| 2022/10/21 | 2,635 | 2,658 | 2,629 | 2,639 | -24.5 | -0.9% | 3,077,800 |
| 2022/10/20 | 2,657.5 | 2,674.5 | 2,649 | 2,663.5 | -36 | -1.3% | 3,227,200 |
| 2022/10/19 | 2,682.5 | 2,709.5 | 2,675.5 | 2,699.5 | +16.5 | +0.6% | 1,995,100 |
| 2022/10/18 | 2,717 | 2,719.5 | 2,671.5 | 2,683 | +9.5 | +0.4% | 2,425,300 |
| 2022/10/17 | 2,660 | 2,678.5 | 2,651.5 | 2,673.5 | -30.5 | -1.1% | 2,571,700 |
| 2022/10/14 | 2,689 | 2,723 | 2,665.5 | 2,704 | +71 | +2.7% | 3,153,100 |
| 2022/10/13 | 2,641.5 | 2,659 | 2,632 | 2,633 | -11.5 | -0.4% | 2,196,900 |
| 2022/10/12 | 2,650 | 2,656 | 2,634.5 | 2,644.5 | -5.5 | -0.2% | 2,361,500 |
| 2022/10/11 | 2,678.5 | 2,688.5 | 2,640 | 2,650 | -66 | -2.4% | 3,237,100 |
| 2022/10/07 | 2,720 | 2,728 | 2,705 | 2,716 | -39.5 | -1.4% | 2,658,100 |
| 2022/10/06 | 2,757 | 2,784.5 | 2,753.5 | 2,755.5 | +1 | ±0% | 2,483,000 |
| 2022/10/05 | 2,779.5 | 2,781 | 2,741.5 | 2,754.5 | ±0 | ±0% | 3,386,400 |
| 2022/10/04 | 2,725 | 2,764 | 2,707 | 2,754.5 | +79.5 | +3% | 4,705,500 |
| 2022/10/03 | 2,612 | 2,676 | 2,612 | 2,675 | +64 | +2.5% | 3,039,800 |
| 2022/09/30 | 2,632 | 2,651.5 | 2,594 | 2,611 | -44 | -1.7% | 3,902,000 |
| 2022/09/29 | 2,656.5 | 2,681.5 | 2,619.5 | 2,655 | +0.5 | ±0% | 3,396,500 |
| 2022/09/28 | 2,656.5 | 2,682.5 | 2,632.5 | 2,654.5 | -8 | -0.3% | 3,674,200 |
| 2022/09/27 | 2,680 | 2,704.5 | 2,658.5 | 2,662.5 | -0.5 | ±0% | 2,819,300 |
| 2022/09/26 | 2,739 | 2,742.5 | 2,655 | 2,663 | -120.5 | -4.3% | 4,716,600 |
| 2022/09/22 | 2,756.5 | 2,792.5 | 2,755 | 2,783.5 | +6.5 | +0.2% | 2,824,400 |
| 2022/09/21 | 2,800 | 2,821 | 2,777 | 2,777 | -37 | -1.3% | 4,257,700 |
| 2022/09/20 | 2,838.5 | 2,847 | 2,808 | 2,814 | +7 | +0.2% | 5,109,200 |
| 2022/09/16 | 2,814 | 2,823.5 | 2,801.5 | 2,807 | -29 | -1% | 4,402,500 |
| 2022/09/15 | 2,849 | 2,858 | 2,827.5 | 2,836 | -25.5 | -0.9% | 3,669,200 |
| 2022/09/14 | 2,838 | 2,876.5 | 2,822 | 2,861.5 | -37.5 | -1.3% | 3,689,200 |
| 2022/09/13 | 2,885 | 2,905 | 2,875.5 | 2,899 | +4 | +0.1% | 1,902,100 |
| 2022/09/12 | 2,937 | 2,943.5 | 2,890.5 | 2,895 | ±0 | ±0% | 1,707,500 |
| 2022/09/09 | 2,898 | 2,904.5 | 2,878 | 2,895 | +4 | +0.1% | 3,526,100 |
| 2022/09/08 | 2,859 | 2,891.5 | 2,842 | 2,891 | +49.5 | +1.7% | 3,103,300 |
| 2022/09/07 | 2,862.5 | 2,868 | 2,822 | 2,841.5 | -35 | -1.2% | 2,942,600 |
| 2022/09/06 | 2,866.5 | 2,882 | 2,845.5 | 2,876.5 | -5 | -0.2% | 1,495,800 |
| 2022/09/05 | 2,883 | 2,896 | 2,868.5 | 2,881.5 | +7 | +0.2% | 1,606,500 |
| 2022/09/02 | 2,881 | 2,888.5 | 2,850.5 | 2,874.5 | -10 | -0.3% | 2,492,700 |
| 2022/09/01 | 2,889.5 | 2,907 | 2,879 | 2,884.5 | -45.5 | -1.6% | 2,888,400 |
| 2022/08/31 | 2,915.5 | 2,931 | 2,909.5 | 2,930 | -27.5 | -0.9% | 3,660,600 |
| 2022/08/30 | 2,959.5 | 2,970 | 2,946.5 | 2,957.5 | +33.5 | +1.1% | 2,107,500 |
| 2022/08/29 | 2,923.5 | 2,933 | 2,900 | 2,924 | -55.5 | -1.9% | 3,720,100 |
501～
550
件表示中 / 3586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 | 411,600円 | +3.2% | -7.6% | 4.06% | 10.10倍 | 1.29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 | 4,259,000円 | +23.6% | +22.6% | 0.94% | 43.96倍 | 10.61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 | 6,658,000円 | +5.6% | -5.2% | 1.50% | 25.44倍 | 2.26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 |
| クボタ | 190,900円 | -2.3% | -4.8% | 2.62% | 9.93倍 | 0.87倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ＩＨＩ | 852,900円 | +21.0% | - | 1.41% | 15.19倍 | 3.18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
