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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/26 | 2,944 | 2,986.5 | 2,941 | 2,979.5 | +85.5 | +3% | 5,202,000 |
| 2022/08/25 | 2,880 | 2,901 | 2,874 | 2,894 | +24 | +0.8% | 1,711,000 |
| 2022/08/24 | 2,840 | 2,876.5 | 2,836 | 2,870 | +9 | +0.3% | 2,535,800 |
| 2022/08/23 | 2,860 | 2,873 | 2,848 | 2,861 | -32 | -1.1% | 3,090,600 |
| 2022/08/22 | 2,890.5 | 2,894.5 | 2,868 | 2,893 | -15.5 | -0.5% | 2,860,800 |
| 2022/08/19 | 2,910 | 2,913.5 | 2,891.5 | 2,908.5 | +24.5 | +0.8% | 1,836,700 |
| 2022/08/18 | 2,907 | 2,907 | 2,871 | 2,884 | -31.5 | -1.1% | 2,436,500 |
| 2022/08/17 | 2,905 | 2,927.5 | 2,895.5 | 2,915.5 | +6 | +0.2% | 3,708,400 |
| 2022/08/16 | 2,922 | 2,927 | 2,898.5 | 2,909.5 | -10 | -0.3% | 1,916,900 |
| 2022/08/15 | 2,922 | 2,924 | 2,897.5 | 2,919.5 | +13.5 | +0.5% | 2,053,200 |
| 2022/08/12 | 2,882 | 2,911.5 | 2,874 | 2,906 | +53 | +1.9% | 3,676,600 |
| 2022/08/10 | 2,868 | 2,871.5 | 2,830.5 | 2,853 | +11 | +0.4% | 1,812,200 |
| 2022/08/09 | 2,873.5 | 2,877 | 2,835.5 | 2,842 | -26 | -0.9% | 2,097,400 |
| 2022/08/08 | 2,816.5 | 2,875 | 2,814.5 | 2,868 | +37 | +1.3% | 2,461,900 |
| 2022/08/05 | 2,794.5 | 2,843 | 2,786.5 | 2,831 | +35 | +1.3% | 3,285,000 |
| 2022/08/04 | 2,835 | 2,835 | 2,789 | 2,796 | -67.5 | -2.4% | 5,176,200 |
| 2022/08/03 | 2,859 | 2,872 | 2,845 | 2,863.5 | +4 | +0.1% | 3,112,600 |
| 2022/08/02 | 2,943 | 2,948.5 | 2,847.5 | 2,859.5 | -119 | -4% | 5,843,200 |
| 2022/08/01 | 3,024 | 3,024 | 2,957 | 2,978.5 | -30.5 | -1% | 4,526,500 |
| 2022/07/29 | 3,022 | 3,027 | 2,986 | 3,009 | -5 | -0.2% | 3,969,300 |
| 2022/07/28 | 3,025 | 3,029 | 2,991 | 3,014 | +1 | ±0% | 2,695,100 |
651～
700
件表示中 / 3715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 | 447,000円 | -8.8% | -26.9% | 4.25% | 13.29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 |
| 三菱重 | 347,000円 | +7.4% | +6.8% | 0.69% | 44.81倍 | 4.96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 | 1,628,000円 | +1.8% | +10.5% | 2.03% | 17.53倍 | 1.70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 | 3,210,000円 | -8.5% | -18.2% | 1.29% | 35.77倍 | 7.09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 | 5,256,000円 | +7.3% | +10.5% | 1.90% | 20.04倍 | 1.74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
