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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/11 | 2,655.5 | 2,689.5 | 2,641 | 2,677.5 | +33.5 | +1.3% | 2,596,300 |
2021/10/08 | 2,686.5 | 2,699 | 2,640.5 | 2,644 | +7.5 | +0.3% | 3,776,300 |
2021/10/07 | 2,617 | 2,654.5 | 2,612 | 2,636.5 | +21.5 | +0.8% | 2,522,300 |
2021/10/06 | 2,616 | 2,667.5 | 2,563 | 2,615 | +29.5 | +1.1% | 3,601,600 |
2021/10/05 | 2,615.5 | 2,625.5 | 2,544.5 | 2,585.5 | -62.5 | -2.4% | 4,193,400 |
2021/10/04 | 2,693 | 2,700.5 | 2,644.5 | 2,648 | -3.5 | -0.1% | 2,907,400 |
2021/10/01 | 2,645 | 2,679.5 | 2,630.5 | 2,651.5 | -43.5 | -1.6% | 3,643,100 |
2021/09/30 | 2,715.5 | 2,723.5 | 2,688 | 2,695 | -25.5 | -0.9% | 4,592,000 |
2021/09/29 | 2,731 | 2,736 | 2,686.5 | 2,720.5 | -49 | -1.8% | 3,447,200 |
2021/09/28 | 2,721 | 2,770.5 | 2,716 | 2,769.5 | +43 | +1.6% | 4,425,700 |
2021/09/27 | 2,730.5 | 2,746 | 2,723 | 2,726.5 | -6 | -0.2% | 2,655,500 |
2021/09/24 | 2,775 | 2,777 | 2,720.5 | 2,732.5 | +51.5 | +1.9% | 3,581,200 |
2021/09/22 | 2,713.5 | 2,715.5 | 2,672.5 | 2,681 | -33.5 | -1.2% | 3,266,200 |
2021/09/21 | 2,731.5 | 2,749 | 2,713.5 | 2,714.5 | -153.5 | -5.4% | 5,539,600 |
2021/09/17 | 2,880 | 2,887 | 2,833 | 2,868 | +20.5 | +0.7% | 4,861,800 |
2021/09/16 | 2,841.5 | 2,878 | 2,829.5 | 2,847.5 | +26 | +0.9% | 4,150,200 |
2021/09/15 | 2,833 | 2,833.5 | 2,798 | 2,821.5 | ±0 | ±0% | 3,014,300 |
2021/09/14 | 2,836 | 2,840 | 2,807.5 | 2,821.5 | +19.5 | +0.7% | 3,656,400 |
2021/09/13 | 2,786 | 2,805 | 2,765 | 2,802 | +4.5 | +0.2% | 3,039,300 |
2021/09/10 | 2,790.5 | 2,821.5 | 2,789 | 2,797.5 | -29 | -1% | 5,106,500 |
2021/09/09 | 2,840 | 2,851.5 | 2,810 | 2,826.5 | -48 | -1.7% | 5,265,100 |
2021/09/08 | 2,850 | 2,897 | 2,846 | 2,874.5 | +38 | +1.3% | 4,492,900 |
2021/09/07 | 2,890 | 2,890 | 2,826.5 | 2,836.5 | -22.5 | -0.8% | 3,211,700 |
2021/09/06 | 2,894 | 2,907 | 2,851 | 2,859 | +29 | +1% | 3,335,700 |
2021/09/03 | 2,789.5 | 2,846 | 2,777 | 2,830 | +65 | +2.4% | 4,142,600 |
2021/09/02 | 2,820 | 2,828 | 2,753 | 2,765 | -41.5 | -1.5% | 4,288,900 |
2021/09/01 | 2,756 | 2,820 | 2,738.5 | 2,806.5 | +144 | +5.4% | 6,705,100 |
2021/08/31 | 2,642 | 2,671 | 2,625 | 2,662.5 | -0.5 | ±0% | 3,492,200 |
2021/08/30 | 2,657 | 2,683 | 2,638.5 | 2,663 | +46 | +1.8% | 2,757,800 |
2021/08/27 | 2,608 | 2,632 | 2,590 | 2,617 | -5.5 | -0.2% | 4,333,000 |
2021/08/26 | 2,625 | 2,634.5 | 2,605.5 | 2,622.5 | -23.5 | -0.9% | 3,888,300 |
2021/08/25 | 2,698 | 2,712.5 | 2,640 | 2,646 | -5 | -0.2% | 2,823,200 |
2021/08/24 | 2,645 | 2,682.5 | 2,643.5 | 2,651 | +35 | +1.3% | 3,085,400 |
2021/08/23 | 2,624.5 | 2,667.5 | 2,615 | 2,616 | +16.5 | +0.6% | 3,573,200 |
2021/08/20 | 2,643.5 | 2,652 | 2,597.5 | 2,599.5 | -68.5 | -2.6% | 4,405,100 |
751~
800
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