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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/01 | 2,970.5 | 3,077 | 2,966 | 3,071 | +104.5 | +3.5% | 5,835,500 |
2021/10/29 | 3,026 | 3,027 | 2,918 | 2,966.5 | +28 | +1% | 6,414,500 |
2021/10/28 | 2,949 | 2,989.5 | 2,936 | 2,938.5 | -57.5 | -1.9% | 4,291,600 |
2021/10/27 | 2,972.5 | 3,017 | 2,949 | 2,996 | +73.5 | +2.5% | 6,541,300 |
2021/10/26 | 2,898 | 2,935 | 2,890.5 | 2,922.5 | +65 | +2.3% | 3,564,900 |
2021/10/25 | 2,850 | 2,873.5 | 2,832 | 2,857.5 | -34.5 | -1.2% | 2,600,500 |
2021/10/22 | 2,898 | 2,950 | 2,878 | 2,892 | +67 | +2.4% | 5,303,900 |
2021/10/21 | 2,854 | 2,879.5 | 2,822 | 2,825 | -5 | -0.2% | 3,431,100 |
2021/10/20 | 2,824 | 2,862 | 2,819 | 2,830 | +30.5 | +1.1% | 2,719,500 |
2021/10/19 | 2,811.5 | 2,822.5 | 2,787.5 | 2,799.5 | -15.5 | -0.6% | 1,488,000 |
2021/10/18 | 2,813 | 2,826.5 | 2,803.5 | 2,815 | +12 | +0.4% | 2,307,000 |
2021/10/15 | 2,741 | 2,807.5 | 2,740 | 2,803 | +100 | +3.7% | 3,588,500 |
2021/10/14 | 2,691.5 | 2,704.5 | 2,675.5 | 2,703 | +12 | +0.4% | 2,042,200 |
2021/10/13 | 2,662.5 | 2,705.5 | 2,648.5 | 2,691 | -8 | -0.3% | 2,278,200 |
2021/10/12 | 2,696.5 | 2,713 | 2,687.5 | 2,699 | +21.5 | +0.8% | 2,270,100 |
701~
750
件表示中 / 3571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 | 399,600円 | +3.2% | -7.6% | 4.18% | 9.80倍 | 1.26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 | 4,281,000円 | +23.6% | +22.6% | 0.93% | 44.19倍 | 10.67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 | 6,476,000円 | +8.1% | +9.2% | 1.54% | 21.36倍 | 2.20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 | 195,000円 | -0.7% | +1.7% | 2.56% | 9.58倍 | 0.89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 |
マキタ | 489,600円 | -1.5% | +31.2% | 1.23% | 21.60倍 | 1.50倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向35%以上 |
市場注目の銘柄
チャート関連のコラム