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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 3,031 | 3,038 | 2,998 | 3,011 | +6 | +0.2% | 1,714,100 |
2022/01/14 | 3,030 | 3,036 | 2,970 | 3,005 | -5 | -0.2% | 4,586,400 |
2022/01/13 | 2,975.5 | 3,018 | 2,961 | 3,010 | +34.5 | +1.2% | 2,918,400 |
2022/01/12 | 2,928 | 2,982 | 2,921 | 2,975.5 | +35.5 | +1.2% | 3,704,700 |
2022/01/11 | 2,902 | 2,953 | 2,893 | 2,940 | +51 | +1.8% | 4,166,800 |
2022/01/07 | 2,890 | 2,923.5 | 2,865.5 | 2,889 | -5 | -0.2% | 3,762,200 |
2022/01/06 | 2,905 | 2,932 | 2,860.5 | 2,894 | +0.5 | ±0% | 4,403,700 |
2022/01/05 | 2,807.5 | 2,896.5 | 2,795 | 2,893.5 | +154.5 | +5.6% | 5,058,700 |
2022/01/04 | 2,701 | 2,743 | 2,673 | 2,739 | +45.5 | +1.7% | 2,175,700 |
2021/12/30 | 2,682 | 2,704.5 | 2,668.5 | 2,693.5 | -7 | -0.3% | 1,504,500 |
2021/12/29 | 2,707 | 2,721 | 2,691 | 2,700.5 | +2.5 | +0.1% | 1,317,600 |
2021/12/28 | 2,682 | 2,701.5 | 2,674.5 | 2,698 | +38 | +1.4% | 1,932,300 |
2021/12/27 | 2,685 | 2,686 | 2,650 | 2,660 | -30.5 | -1.1% | 1,737,500 |
2021/12/24 | 2,700.5 | 2,709.5 | 2,670 | 2,690.5 | -12.5 | -0.5% | 1,469,700 |
2021/12/23 | 2,686.5 | 2,712.5 | 2,678.5 | 2,703 | +73.5 | +2.8% | 2,847,800 |
2021/12/22 | 2,615 | 2,630 | 2,603 | 2,629.5 | +10 | +0.4% | 1,944,800 |
2021/12/21 | 2,634.5 | 2,646.5 | 2,608.5 | 2,619.5 | +22.5 | +0.9% | 2,022,000 |
2021/12/20 | 2,610 | 2,639.5 | 2,593.5 | 2,597 | -38 | -1.4% | 2,314,200 |
2021/12/17 | 2,663 | 2,671 | 2,617 | 2,635 | -42.5 | -1.6% | 3,790,300 |
2021/12/16 | 2,667 | 2,694 | 2,653.5 | 2,677.5 | +57 | +2.2% | 2,696,300 |
2021/12/15 | 2,607.5 | 2,643 | 2,604 | 2,620.5 | -5 | -0.2% | 3,102,700 |
2021/12/14 | 2,660 | 2,668 | 2,606 | 2,625.5 | -39 | -1.5% | 3,685,500 |
2021/12/13 | 2,731.5 | 2,738.5 | 2,657 | 2,664.5 | -45 | -1.7% | 2,803,500 |
2021/12/10 | 2,714.5 | 2,754.5 | 2,704 | 2,709.5 | -15.5 | -0.6% | 2,720,300 |
2021/12/09 | 2,787 | 2,793.5 | 2,723 | 2,725 | -65.5 | -2.3% | 3,001,900 |
2021/12/08 | 2,791 | 2,813 | 2,758 | 2,790.5 | -10 | -0.4% | 2,772,000 |
2021/12/07 | 2,769 | 2,808 | 2,734 | 2,800.5 | +58 | +2.1% | 3,791,600 |
2021/12/06 | 2,701.5 | 2,761 | 2,678 | 2,742.5 | +41 | +1.5% | 4,098,600 |
2021/12/03 | 2,655.5 | 2,701.5 | 2,628.5 | 2,701.5 | +82.5 | +3.2% | 4,071,200 |
2021/12/02 | 2,597 | 2,631.5 | 2,581 | 2,619 | ±0 | ±0% | 3,627,000 |
2021/12/01 | 2,570 | 2,639 | 2,570 | 2,619 | +27 | +1% | 4,837,600 |
2021/11/30 | 2,668 | 2,680.5 | 2,589.5 | 2,592 | -48.5 | -1.8% | 6,293,900 |
2021/11/29 | 2,647 | 2,688.5 | 2,640.5 | 2,640.5 | -87.5 | -3.2% | 5,122,400 |
2021/11/26 | 2,792 | 2,793 | 2,709 | 2,728 | -114 | -4% | 5,035,300 |
2021/11/25 | 2,837.5 | 2,861 | 2,825 | 2,842 | -39.5 | -1.4% | 2,937,600 |
2021/11/24 | 2,926.5 | 2,949 | 2,870.5 | 2,881.5 | -48.5 | -1.7% | 2,267,600 |
2021/11/22 | 2,914.5 | 2,937 | 2,905.5 | 2,930 | +12 | +0.4% | 2,275,300 |
2021/11/19 | 2,926 | 2,941 | 2,877 | 2,918 | -70 | -2.3% | 4,822,400 |
2021/11/18 | 2,960 | 3,010 | 2,950.5 | 2,988 | +20 | +0.7% | 3,443,600 |
2021/11/17 | 3,024 | 3,024 | 2,965 | 2,968 | -45 | -1.5% | 3,444,600 |
2021/11/16 | 3,046 | 3,046 | 3,003 | 3,013 | -38 | -1.2% | 2,007,000 |
2021/11/15 | 3,075 | 3,077 | 3,030 | 3,051 | -1 | ±0% | 1,997,000 |
2021/11/12 | 3,046 | 3,070 | 3,022 | 3,052 | +16 | +0.5% | 1,692,700 |
2021/11/11 | 3,010 | 3,046 | 3,008 | 3,036 | +10 | +0.3% | 1,570,700 |
2021/11/10 | 3,039 | 3,091 | 3,020 | 3,026 | -22 | -0.7% | 2,222,600 |
2021/11/09 | 3,117 | 3,123 | 3,036 | 3,048 | -55 | -1.8% | 2,577,800 |
2021/11/08 | 3,084 | 3,116 | 3,084 | 3,103 | +48 | +1.6% | 2,883,000 |
2021/11/05 | 3,081 | 3,086 | 3,040 | 3,055 | -43 | -1.4% | 2,194,200 |
2021/11/04 | 3,048 | 3,105 | 3,038 | 3,098 | +68 | +2.2% | 4,418,600 |
2021/11/02 | 3,048 | 3,068 | 3,027 | 3,030 | -41 | -1.3% | 2,895,700 |
701~
750
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