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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 2,873.5 | 2,882 | 2,837.5 | 2,867.5 | +50 | +1.8% | 4,874,200 |
| 2021/07/28 | 2,775 | 2,829 | 2,775 | 2,817.5 | +42 | +1.5% | 4,163,300 |
| 2021/07/27 | 2,800.5 | 2,814.5 | 2,771.5 | 2,775.5 | +18 | +0.7% | 4,220,700 |
| 2021/07/26 | 2,750.5 | 2,759.5 | 2,737 | 2,757.5 | +68 | +2.5% | 3,221,000 |
| 2021/07/21 | 2,735.5 | 2,737.5 | 2,683.5 | 2,689.5 | +19.5 | +0.7% | 2,277,200 |
| 2021/07/20 | 2,690 | 2,699.5 | 2,659 | 2,670 | -62.5 | -2.3% | 3,772,600 |
| 2021/07/19 | 2,714.5 | 2,739.5 | 2,706 | 2,732.5 | -27.5 | -1% | 2,359,700 |
| 2021/07/16 | 2,755 | 2,789 | 2,743.5 | 2,760 | +5.5 | +0.2% | 3,253,500 |
| 2021/07/15 | 2,752.5 | 2,774 | 2,744 | 2,754.5 | -2.5 | -0.1% | 3,296,700 |
| 2021/07/14 | 2,738.5 | 2,770 | 2,726.5 | 2,757 | -9.5 | -0.3% | 2,732,900 |
| 2021/07/13 | 2,753 | 2,773.5 | 2,751 | 2,766.5 | +35 | +1.3% | 2,803,700 |
| 2021/07/12 | 2,709 | 2,740 | 2,691 | 2,731.5 | +109.5 | +4.2% | 4,720,000 |
| 2021/07/09 | 2,600 | 2,629.5 | 2,576.5 | 2,622 | -25 | -0.9% | 6,990,000 |
| 2021/07/08 | 2,685 | 2,693.5 | 2,639 | 2,647 | -67.5 | -2.5% | 6,653,000 |
| 2021/07/07 | 2,720 | 2,730.5 | 2,701 | 2,714.5 | -84.5 | -3% | 5,653,400 |
| 2021/07/06 | 2,803 | 2,806.5 | 2,778 | 2,799 | +22 | +0.8% | 2,347,400 |
| 2021/07/05 | 2,795 | 2,810 | 2,776.5 | 2,777 | -32 | -1.1% | 2,532,600 |
| 2021/07/02 | 2,792.5 | 2,816 | 2,792.5 | 2,809 | +1 | ±0% | 2,483,000 |
| 2021/07/01 | 2,788 | 2,827 | 2,786.5 | 2,808 | +47.5 | +1.7% | 4,349,100 |
| 2021/06/30 | 2,799 | 2,813.5 | 2,757.5 | 2,760.5 | -39.5 | -1.4% | 4,915,800 |
| 2021/06/29 | 2,810 | 2,819.5 | 2,783 | 2,800 | -49.5 | -1.7% | 3,770,500 |
| 2021/06/28 | 2,856.5 | 2,884.5 | 2,837.5 | 2,849.5 | +24 | +0.8% | 3,480,400 |
| 2021/06/25 | 2,833 | 2,842.5 | 2,809 | 2,825.5 | +34.5 | +1.2% | 4,323,000 |
| 2021/06/24 | 2,800 | 2,804.5 | 2,777.5 | 2,791 | -14 | -0.5% | 3,164,200 |
| 2021/06/23 | 2,835.5 | 2,846.5 | 2,803 | 2,805 | -48 | -1.7% | 5,699,100 |
| 2021/06/22 | 2,795.5 | 2,876.5 | 2,795.5 | 2,853 | +43.5 | +1.5% | 6,857,500 |
| 2021/06/21 | 2,795 | 2,815 | 2,775 | 2,809.5 | -41 | -1.4% | 7,303,700 |
| 2021/06/18 | 2,850 | 2,901 | 2,807.5 | 2,850.5 | -39.5 | -1.4% | 11,044,100 |
| 2021/06/17 | 2,900 | 2,907.5 | 2,867 | 2,890 | -160 | -5.2% | 8,367,400 |
| 2021/06/16 | 3,058 | 3,070 | 3,039 | 3,050 | +8 | +0.3% | 2,862,400 |
| 2021/06/15 | 3,046 | 3,058 | 3,027 | 3,042 | -4 | -0.1% | 2,590,900 |
| 2021/06/14 | 3,040 | 3,077 | 3,034 | 3,046 | +3 | +0.1% | 2,623,000 |
| 2021/06/11 | 3,114 | 3,121 | 3,043 | 3,043 | -102 | -3.2% | 4,824,800 |
| 2021/06/10 | 3,101 | 3,169 | 3,086 | 3,145 | +8 | +0.3% | 3,124,400 |
| 2021/06/09 | 3,136 | 3,148 | 3,125 | 3,137 | -6 | -0.2% | 2,350,400 |
| 2021/06/08 | 3,136 | 3,165 | 3,122 | 3,143 | +17 | +0.5% | 2,990,400 |
| 2021/06/07 | 3,180 | 3,203 | 3,126 | 3,126 | -131 | -4% | 4,508,100 |
| 2021/06/04 | 3,262 | 3,273 | 3,241 | 3,257 | -23 | -0.7% | 1,610,300 |
| 2021/06/03 | 3,253 | 3,310 | 3,252 | 3,280 | +11 | +0.3% | 1,768,300 |
| 2021/06/02 | 3,293 | 3,293 | 3,244 | 3,269 | +22 | +0.7% | 2,415,900 |
| 2021/06/01 | 3,220 | 3,247 | 3,194 | 3,247 | +44 | +1.4% | 1,798,400 |
| 2021/05/31 | 3,265 | 3,270 | 3,191 | 3,203 | -120 | -3.6% | 2,683,500 |
| 2021/05/28 | 3,251 | 3,329 | 3,239 | 3,323 | +138 | +4.3% | 3,776,700 |
| 2021/05/27 | 3,218 | 3,234 | 3,176 | 3,185 | -64 | -2% | 3,968,200 |
| 2021/05/26 | 3,220 | 3,259 | 3,211 | 3,249 | +17 | +0.5% | 2,035,400 |
| 2021/05/25 | 3,235 | 3,249 | 3,221 | 3,232 | -7 | -0.2% | 1,681,000 |
| 2021/05/24 | 3,212 | 3,266 | 3,212 | 3,239 | +48 | +1.5% | 1,599,400 |
| 2021/05/21 | 3,190 | 3,214 | 3,172 | 3,191 | +13 | +0.4% | 2,130,800 |
| 2021/05/20 | 3,180 | 3,195 | 3,148 | 3,178 | -45 | -1.4% | 2,471,000 |
| 2021/05/19 | 3,288 | 3,304 | 3,220 | 3,223 | -131 | -3.9% | 3,234,600 |
801～
850
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% | 9.80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
