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 |
---|---|---|---|---|---|---|---|
2022/03/31 | 2,948 | 2,995 | 2,941 | 2,943 | -28 | -0.9% | 3,022,100 |
2022/03/30 | 3,006 | 3,006 | 2,935 | 2,971 | -53 | -1.8% | 2,644,200 |
2022/03/29 | 3,018 | 3,067 | 3,006 | 3,024 | +36 | +1.2% | 3,401,900 |
2022/03/28 | 3,006 | 3,006 | 2,956 | 2,988 | -21 | -0.7% | 1,901,100 |
2022/03/25 | 3,006 | 3,036 | 2,981 | 3,009 | +5 | +0.2% | 2,269,800 |
2022/03/24 | 2,980 | 3,006 | 2,935 | 3,004 | +10 | +0.3% | 2,946,800 |
2022/03/23 | 2,963 | 3,000 | 2,936 | 2,994 | +68.5 | +2.3% | 3,628,200 |
2022/03/22 | 2,894.5 | 2,933 | 2,885 | 2,925.5 | +54 | +1.9% | 3,525,600 |
2022/03/18 | 2,845.5 | 2,881.5 | 2,840.5 | 2,871.5 | +40 | +1.4% | 4,629,100 |
2022/03/17 | 2,797.5 | 2,837 | 2,792.5 | 2,831.5 | +90 | +3.3% | 4,138,400 |
2022/03/16 | 2,732.5 | 2,750 | 2,683 | 2,741.5 | -2.5 | -0.1% | 4,024,100 |
2022/03/15 | 2,791.5 | 2,813.5 | 2,737 | 2,744 | -45 | -1.6% | 3,471,500 |
2022/03/14 | 2,788.5 | 2,816 | 2,762 | 2,789 | +50.5 | +1.8% | 3,093,400 |
2022/03/11 | 2,709.5 | 2,741.5 | 2,687.5 | 2,738.5 | +23.5 | +0.9% | 3,969,700 |
2022/03/10 | 2,700.5 | 2,718 | 2,666.5 | 2,715 | +92 | +3.5% | 3,637,000 |
2022/03/09 | 2,645.5 | 2,691.5 | 2,615 | 2,623 | +77.5 | +3% | 4,883,400 |
2022/03/08 | 2,592.5 | 2,622.5 | 2,539 | 2,545.5 | -97 | -3.7% | 5,611,600 |
2022/03/07 | 2,668 | 2,702.5 | 2,613 | 2,642.5 | -75.5 | -2.8% | 4,583,400 |
2022/03/04 | 2,680 | 2,743 | 2,634.5 | 2,718 | +43 | +1.6% | 5,799,400 |
2022/03/03 | 2,624 | 2,683 | 2,605 | 2,675 | +121 | +4.7% | 4,205,000 |
2022/03/02 | 2,601 | 2,611 | 2,542 | 2,554 | -109 | -4.1% | 4,139,200 |
2022/03/01 | 2,674 | 2,693.5 | 2,641 | 2,663 | +20.5 | +0.8% | 3,295,100 |
2022/02/28 | 2,673 | 2,679 | 2,614.5 | 2,642.5 | -38.5 | -1.4% | 4,698,600 |
2022/02/25 | 2,656.5 | 2,702 | 2,656.5 | 2,681 | +45.5 | +1.7% | 3,125,400 |
2022/02/24 | 2,682.5 | 2,697 | 2,607.5 | 2,635.5 | -44 | -1.6% | 2,908,300 |
2022/02/22 | 2,691 | 2,699 | 2,658.5 | 2,679.5 | -46 | -1.7% | 1,677,000 |
2022/02/21 | 2,701 | 2,735.5 | 2,687 | 2,725.5 | -12 | -0.4% | 1,533,000 |
2022/02/18 | 2,731 | 2,747 | 2,705.5 | 2,737.5 | -32 | -1.2% | 2,336,200 |
2022/02/17 | 2,802.5 | 2,810 | 2,757 | 2,769.5 | -49.5 | -1.8% | 2,358,900 |
2022/02/16 | 2,799 | 2,836.5 | 2,796.5 | 2,819 | +102 | +3.8% | 3,158,500 |
2022/02/15 | 2,810 | 2,812.5 | 2,703.5 | 2,717 | -88 | -3.1% | 3,889,200 |
2022/02/14 | 2,830.5 | 2,842 | 2,792.5 | 2,805 | -71.5 | -2.5% | 2,694,100 |
2022/02/10 | 2,934 | 2,948.5 | 2,865 | 2,876.5 | -27 | -0.9% | 2,510,100 |
2022/02/09 | 2,858 | 2,914.5 | 2,850 | 2,903.5 | +58.5 | +2.1% | 3,168,800 |
2022/02/08 | 2,820 | 2,863.5 | 2,818 | 2,845 | +25.5 | +0.9% | 1,705,200 |
2022/02/07 | 2,825 | 2,834 | 2,802 | 2,819.5 | -23 | -0.8% | 2,171,300 |
2022/02/04 | 2,812 | 2,854.5 | 2,790.5 | 2,842.5 | +46 | +1.6% | 3,122,900 |
2022/02/03 | 2,802 | 2,833.5 | 2,796 | 2,796.5 | +6 | +0.2% | 2,655,100 |
2022/02/02 | 2,768 | 2,814 | 2,732.5 | 2,790.5 | +51.5 | +1.9% | 3,249,800 |
2022/02/01 | 2,815 | 2,840 | 2,716 | 2,739 | -67 | -2.4% | 4,513,900 |
2022/01/31 | 2,780 | 2,817 | 2,755.5 | 2,806 | -24 | -0.8% | 3,039,600 |
2022/01/28 | 2,789.5 | 2,840.5 | 2,789 | 2,830 | +81 | +2.9% | 2,897,800 |
2022/01/27 | 2,834 | 2,865 | 2,728 | 2,749 | -60.5 | -2.2% | 3,580,100 |
2022/01/26 | 2,817.5 | 2,829 | 2,800.5 | 2,809.5 | +9.5 | +0.3% | 2,483,600 |
2022/01/25 | 2,855.5 | 2,856 | 2,779 | 2,800 | -101 | -3.5% | 4,155,000 |
2022/01/24 | 2,877.5 | 2,920.5 | 2,859 | 2,901 | +12 | +0.4% | 3,041,600 |
2022/01/21 | 2,886.5 | 2,898 | 2,851 | 2,889 | -26 | -0.9% | 3,654,200 |
2022/01/20 | 2,937.5 | 2,978 | 2,875.5 | 2,915 | -58.5 | -2% | 4,088,200 |
2022/01/19 | 2,980 | 3,001 | 2,959 | 2,973.5 | -40.5 | -1.3% | 3,649,800 |
2022/01/18 | 3,020 | 3,043 | 2,995.5 | 3,014 | +3 | +0.1% | 2,368,000 |
651~
700
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% | 43.95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