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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 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 |
2021/08/19 | 2,701 | 2,718 | 2,668 | 2,668 | -59 | -2.2% | 2,940,300 |
2021/08/18 | 2,725 | 2,740 | 2,715.5 | 2,727 | -13.5 | -0.5% | 2,079,000 |
2021/08/17 | 2,754 | 2,768.5 | 2,738 | 2,740.5 | -3 | -0.1% | 1,671,000 |
2021/08/16 | 2,773 | 2,787.5 | 2,732 | 2,743.5 | -71 | -2.5% | 2,599,200 |
2021/08/13 | 2,822.5 | 2,822.5 | 2,790 | 2,814.5 | +8 | +0.3% | 2,536,500 |
2021/08/12 | 2,791 | 2,824.5 | 2,784 | 2,806.5 | +25.5 | +0.9% | 3,835,500 |
2021/08/11 | 2,718 | 2,791 | 2,712.5 | 2,781 | +113 | +4.2% | 4,671,000 |
2021/08/10 | 2,744 | 2,753.5 | 2,661 | 2,668 | -79.5 | -2.9% | 4,394,000 |
2021/08/06 | 2,716 | 2,753.5 | 2,704.5 | 2,747.5 | +29 | +1.1% | 2,357,700 |
2021/08/05 | 2,690 | 2,732 | 2,686.5 | 2,718.5 | -9 | -0.3% | 1,974,200 |
2021/08/04 | 2,755.5 | 2,763 | 2,727 | 2,727.5 | -14 | -0.5% | 2,955,000 |
2021/08/03 | 2,750 | 2,771 | 2,715 | 2,741.5 | -58.5 | -2.1% | 4,272,000 |
2021/08/02 | 2,855 | 2,858 | 2,761 | 2,800 | -29 | -1% | 5,247,800 |
2021/07/30 | 2,888 | 2,893 | 2,820.5 | 2,829 | -38.5 | -1.3% | 4,553,400 |
751~
800
件表示中 / 3572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% | 9.81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% | 44.18倍 | 10.66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% | 21.59倍 | 1.51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