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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 3,133 | 3,133 | 3,075 | 3,108 | +4 | +0.1% | 2,135,600 |
| 2022/05/16 | 3,100 | 3,136 | 3,074 | 3,104 | +2 | +0.1% | 2,361,300 |
| 2022/05/13 | 3,123 | 3,127 | 3,052 | 3,102 | +88 | +2.9% | 4,724,200 |
| 2022/05/12 | 2,997.5 | 3,022 | 2,951 | 3,014 | +54 | +1.8% | 2,894,300 |
| 2022/05/11 | 3,005 | 3,010 | 2,959.5 | 2,960 | -138 | -4.5% | 4,090,900 |
| 2022/05/10 | 3,016 | 3,100 | 3,011 | 3,098 | +13 | +0.4% | 3,003,400 |
| 2022/05/09 | 3,132 | 3,133 | 3,062 | 3,085 | -145 | -4.5% | 5,426,700 |
| 2022/05/06 | 3,150 | 3,230 | 3,127 | 3,230 | +253.5 | +8.5% | 10,033,600 |
| 2022/05/02 | 2,971 | 3,054 | 2,873.5 | 2,976.5 | +55.5 | +1.9% | 5,222,900 |
| 2022/04/28 | 2,946 | 2,956.5 | 2,838 | 2,921 | +25 | +0.9% | 4,745,500 |
| 2022/04/27 | 2,869 | 2,900.5 | 2,850.5 | 2,896 | -32 | -1.1% | 4,874,900 |
| 2022/04/26 | 2,949.5 | 2,953.5 | 2,907 | 2,928 | +8 | +0.3% | 3,159,300 |
| 2022/04/25 | 2,900 | 2,944 | 2,900 | 2,920 | -78 | -2.6% | 2,202,300 |
| 2022/04/22 | 2,988.5 | 3,006 | 2,960 | 2,998 | -41 | -1.3% | 2,711,500 |
| 2022/04/21 | 3,019 | 3,042 | 3,011 | 3,039 | +10 | +0.3% | 2,710,100 |
| 2022/04/20 | 3,015 | 3,034 | 2,995.5 | 3,029 | +61.5 | +2.1% | 3,733,700 |
| 2022/04/19 | 2,987 | 2,994.5 | 2,946 | 2,967.5 | +43 | +1.5% | 2,299,400 |
| 2022/04/18 | 2,915.5 | 2,954 | 2,907.5 | 2,924.5 | -41 | -1.4% | 1,936,700 |
| 2022/04/15 | 2,928 | 2,966 | 2,876.5 | 2,965.5 | +55 | +1.9% | 2,305,000 |
| 2022/04/14 | 2,883.5 | 2,934.5 | 2,876 | 2,910.5 | +36 | +1.3% | 2,215,700 |
| 2022/04/13 | 2,850 | 2,886 | 2,834 | 2,874.5 | +79.5 | +2.8% | 4,965,900 |
| 2022/04/12 | 2,894 | 2,900 | 2,788.5 | 2,795 | -138 | -4.7% | 4,334,100 |
| 2022/04/11 | 2,904 | 2,947 | 2,904 | 2,933 | +29.5 | +1% | 2,694,700 |
| 2022/04/08 | 2,876 | 2,931 | 2,866.5 | 2,903.5 | +69.5 | +2.5% | 3,638,200 |
| 2022/04/07 | 2,820 | 2,839 | 2,802.5 | 2,834 | -24 | -0.8% | 2,534,400 |
| 2022/04/06 | 2,885 | 2,893 | 2,836.5 | 2,858 | -58.5 | -2% | 2,598,700 |
| 2022/04/05 | 2,963 | 2,972.5 | 2,893 | 2,916.5 | -22 | -0.7% | 2,337,300 |
| 2022/04/04 | 2,932 | 2,944.5 | 2,919.5 | 2,938.5 | +7 | +0.2% | 1,809,100 |
| 2022/04/01 | 2,902.5 | 2,943.5 | 2,868 | 2,931.5 | -11.5 | -0.4% | 2,930,400 |
| 2022/03/31 | 2,948 | 2,995 | 2,941 | 2,943 | -28 | -0.9% | 3,022,100 |
| 2022/03/30 | 3,006 | 3,006 | 2,935 | 2,971 | -53 | -1.8% | 2,644,200 |
| 2022/03/29 | 3,018 | 3,067 | 3,006 | 3,024 | +36 | +1.2% | 3,401,900 |
| 2022/03/28 | 3,006 | 3,006 | 2,956 | 2,988 | -21 | -0.7% | 1,901,100 |
| 2022/03/25 | 3,006 | 3,036 | 2,981 | 3,009 | +5 | +0.2% | 2,269,800 |
| 2022/03/24 | 2,980 | 3,006 | 2,935 | 3,004 | +10 | +0.3% | 2,946,800 |
| 2022/03/23 | 2,963 | 3,000 | 2,936 | 2,994 | +68.5 | +2.3% | 3,628,200 |
| 2022/03/22 | 2,894.5 | 2,933 | 2,885 | 2,925.5 | +54 | +1.9% | 3,525,600 |
| 2022/03/18 | 2,845.5 | 2,881.5 | 2,840.5 | 2,871.5 | +40 | +1.4% | 4,629,100 |
| 2022/03/17 | 2,797.5 | 2,837 | 2,792.5 | 2,831.5 | +90 | +3.3% | 4,138,400 |
| 2022/03/16 | 2,732.5 | 2,750 | 2,683 | 2,741.5 | -2.5 | -0.1% | 4,024,100 |
| 2022/03/15 | 2,791.5 | 2,813.5 | 2,737 | 2,744 | -45 | -1.6% | 3,471,500 |
| 2022/03/14 | 2,788.5 | 2,816 | 2,762 | 2,789 | +50.5 | +1.8% | 3,093,400 |
| 2022/03/11 | 2,709.5 | 2,741.5 | 2,687.5 | 2,738.5 | +23.5 | +0.9% | 3,969,700 |
| 2022/03/10 | 2,700.5 | 2,718 | 2,666.5 | 2,715 | +92 | +3.5% | 3,637,000 |
| 2022/03/09 | 2,645.5 | 2,691.5 | 2,615 | 2,623 | +77.5 | +3% | 4,883,400 |
| 2022/03/08 | 2,592.5 | 2,622.5 | 2,539 | 2,545.5 | -97 | -3.7% | 5,611,600 |
| 2022/03/07 | 2,668 | 2,702.5 | 2,613 | 2,642.5 | -75.5 | -2.8% | 4,583,400 |
| 2022/03/04 | 2,680 | 2,743 | 2,634.5 | 2,718 | +43 | +1.6% | 5,799,400 |
| 2022/03/03 | 2,624 | 2,683 | 2,605 | 2,675 | +121 | +4.7% | 4,205,000 |
| 2022/03/02 | 2,601 | 2,611 | 2,542 | 2,554 | -109 | -4.1% | 4,139,200 |
751～
800
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
